{"t":"SYRE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-04-07",250.0,268.0,240.25,244.25,57132.0],["2016-04-08",250.0,318.75,250.0,299.75,22416.0],["2016-04-11",296.75,301.0,257.5,260.5,7304.0],["2016-04-12",261.0,268.5,235.5,241.25,7728.0],["2016-04-13",248.5,271.5,246.25,251.75,2836.0],["2016-04-14",254.25,261.0,243.75,244.0,1584.0],["2016-04-15",253.75,256.0,245.75,249.0,1392.0],["2016-04-18",251.75,252.0,241.25,242.75,1292.0],["2016-04-19",250.0,250.0,209.0,212.25,5216.0],["2016-04-20",218.25,221.95,210.0,213.5,768.0],["2016-04-21",220.0,220.0,212.5,214.75,492.0],["2016-04-22",224.0,236.25,212.75,229.75,3660.0],["2016-04-25",235.25,256.25,230.5,242.5,4884.0],["2016-04-26",245.0,253.75,229.5,247.25,6308.0],["2016-04-27",239.75,246.25,232.75,238.0,1856.0],["2016-04-28",238.0,244.375,223.25,229.75,1436.0],["2016-04-29",230.0,232.975,213.75,219.0,2948.0],["2016-05-02",224.75,250.0,221.95,244.0,4552.0],["2016-05-03",250.0,251.25,232.5,235.0,2116.0],["2016-05-04",241.25,247.25,215.0,227.5,1332.0],["2016-05-05",225.5,231.25,214.25,215.375,1496.0],["2016-05-06",217.75,231.25,215.0,217.75,1164.0],["2016-05-09",218.0,231.25,218.0,220.25,3216.0],["2016-05-10",221.5,223.375,215.275,219.25,708.0],["2016-05-11",215.5,222.5,202.0,203.625,3324.0],["2016-05-12",202.5,216.5,182.5,186.5,3008.0],["2016-05-13",179.75,186.0,167.0,179.25,2288.0],["2016-05-16",183.5,212.5,178.75,180.75,21528.0],["2016-05-17",175.5,188.0,170.25,182.0,3332.0],["2016-05-18",175.0,200.0,175.0,185.25,672.0],["2016-05-19",175.5,193.75,175.5,184.0,1272.0],["2016-05-20",185.0,190.0,179.25,186.5,1520.0],["2016-05-23",186.75,193.75,176.75,182.75,2600.0],["2016-05-24",200.0,206.0,177.5,184.0,4204.0],["2016-05-25",180.5,187.0,179.75,184.5,880.0],["2016-05-26",181.75,187.25,177.75,186.25,1452.0],["2016-05-27",182.75,185.0,171.25,181.0,2876.0],["2016-05-31",181.25,190.0,171.25,187.5,1380.0],["2016-06-01",187.5,192.5,182.5,184.5,1196.0],["2016-06-02",182.0,192.0,182.0,192.0,2280.0],["2016-06-03",192.0,192.0,183.625,190.0,488.0],["2016-06-06",190.0,190.375,181.825,189.75,452.0],["2016-06-07",182.75,187.25,177.8,183.75,716.0],["2016-06-08",179.75,189.75,179.75,181.5,412.0],["2016-06-09",181.25,190.0,171.75,181.25,5960.0],["2016-06-10",179.5,179.5,146.25,157.0,3820.0],["2016-06-13",155.25,162.75,151.0,154.25,1760.0],["2016-06-14",154.0,163.5,132.75,147.25,1744.0],["2016-06-15",147.25,156.75,125.25,134.0,9092.0],["2016-06-16",134.0,146.25,126.25,130.0,4896.0],["2016-06-17",135.0,137.25,109.75,111.5,8572.0],["2016-06-20",115.25,121.5,107.25,111.75,4100.0],["2016-06-21",114.0,116.9,107.625,109.0,2376.0],["2016-06-22",110.25,117.575,102.5,111.375,1400.0],["2016-06-23",114.5,128.25,112.25,120.0,4476.0],["2016-06-24",124.75,135.5,118.375,134.0,2636.0],["2016-06-27",134.0,149.25,134.0,136.25,3900.0],["2016-06-28",133.75,149.5,130.25,136.25,2792.0],["2016-06-29",145.75,145.75,125.5,130.75,1480.0],["2016-06-30",125.0,128.75,118.0,121.5,1212.0],["2016-07-01",145.125,145.125,116.25,121.25,1260.0],["2016-07-05",123.25,123.25,110.75,114.5,1056.0],["2016-07-06",114.75,117.25,106.25,114.0,348.0],["2016-07-07",112.25,112.25,97.25,99.0,3588.0],["2016-07-08",99.0,108.2,99.0,105.25,1380.0],["2016-07-11",107.45,107.5,101.25,103.0,2176.0],["2016-07-12",103.25,109.5,101.7,105.0,1556.0],["2016-07-13",104.75,119.0,104.75,118.75,1824.0],["2016-07-14",117.5,122.0,116.25,116.25,1420.0],["2016-07-15",114.975,116.95,109.25,113.0,1268.0],["2016-07-18",117.65,117.65,106.25,112.0,1464.0],["2016-07-19",110.0,118.725,110.0,116.0,948.0],["2016-07-20",118.25,118.25,113.75,114.25,732.0],["2016-07-21",114.25,115.275,110.0,113.5,516.0],["2016-07-22",110.0,116.5,110.0,116.25,348.0],["2016-07-25",117.5,117.5,112.0,112.75,604.0],["2016-07-26",114.65,118.25,112.5,117.5,900.0],["2016-07-27",117.5,126.175,115.25,117.5,508.0],["2016-07-28",119.0,123.375,118.0,120.25,244.0],["2016-07-29",119.5,124.925,116.25,120.0,364.0],["2016-08-01",118.75,123.05,118.0,119.25,236.0],["2016-08-02",117.5,120.0,112.5,114.5,588.0],["2016-08-03",119.125,119.125,115.0,115.5,136.0],["2016-08-04",116.5,123.25,116.5,119.75,120.0],["2016-08-05",117.5,117.5,116.5,117.25,256.0],["2016-08-08",116.75,122.25,115.0,115.0,232.0],["2016-08-09",114.75,120.5,114.75,118.5,244.0],["2016-08-10",119.5,119.5,113.75,115.0,568.0],["2016-08-11",115.0,115.0,113.75,114.75,784.0],["2016-08-12",116.625,117.075,114.475,115.0,64.0],["2016-08-15",117.15,117.25,112.5,117.25,448.0],["2016-08-16",117.0,130.0,116.25,130.0,9676.0],["2016-08-17",130.0,150.0,130.0,147.5,3644.0],["2016-08-18",147.5,150.0,138.25,147.0,812.0],["2016-08-19",141.55,142.75,125.25,129.0,780.0],["2016-08-22",131.25,141.75,131.25,141.0,1116.0],["2016-08-23",139.5,142.25,136.0,139.25,356.0],["2016-08-24",137.5,149.0,137.5,144.75,1036.0],["2016-08-25",134.5,147.5,125.525,146.75,608.0],["2016-08-26",142.75,147.5,142.525,147.375,828.0],["2016-08-29",145.25,147.5,139.25,146.0,812.0],["2016-08-30",145.5,145.5,143.375,144.75,188.0],["2016-08-31",144.25,144.25,137.0,141.0,264.0],["2016-09-01",140.0,147.5,140.0,144.625,168.0],["2016-09-02",147.5,159.25,145.8,156.25,3248.0],["2016-09-06",157.5,174.25,157.25,174.25,2512.0],["2016-09-07",175.0,175.0,167.0,173.75,1024.0],["2016-09-08",173.775,183.25,173.775,183.25,1080.0],["2016-09-09",182.0,188.5,170.0,173.75,1616.0],["2016-09-12",172.0,188.0,172.0,186.25,1360.0],["2016-09-13",189.5,196.0,186.0,194.25,1068.0],["2016-09-14",187.5,205.0,187.5,202.75,1236.0],["2016-09-15",207.5,207.5,191.0,194.0,2428.0],["2016-09-16",195.75,198.75,186.025,192.75,2532.0],["2016-09-19",192.75,193.75,172.0,173.5,1340.0],["2016-09-20",173.25,181.25,172.0,172.0,728.0],["2016-09-21",172.0,172.5,152.75,159.25,808.0],["2016-09-22",158.75,161.25,155.3,160.5,1196.0],["2016-09-23",162.0,170.0,160.25,162.25,376.0],["2016-09-26",164.5,174.25,160.875,170.0,616.0],["2016-09-27",171.5,172.0,166.45,171.5,524.0],["2016-09-28",170.25,186.0,168.75,175.25,796.0],["2016-09-29",174.75,176.75,163.5,166.25,844.0],["2016-09-30",168.75,170.0,160.25,160.25,488.0],["2016-10-03",162.25,162.5,158.9,160.25,212.0],["2016-10-04",163.3,171.0,163.125,169.5,152.0],["2016-10-05",169.25,170.75,165.7,170.75,436.0],["2016-10-06",163.25,181.25,163.25,174.75,1076.0],["2016-10-07",184.225,184.225,164.0,171.0,212.0],["2016-10-10",165.0,167.75,161.75,162.5,868.0],["2016-10-11",162.75,174.625,162.75,172.5,392.0],["2016-10-12",173.0,179.75,171.75,172.5,272.0],["2016-10-13",175.75,175.75,168.0,168.0,68.0],["2016-10-14",168.0,180.2,166.5,168.75,328.0],["2016-10-17",171.975,174.5,166.25,168.5,104.0],["2016-10-18",168.5,168.75,163.5,168.5,340.0],["2016-10-19",169.0,169.0,153.25,164.5,2048.0],["2016-10-20",155.475,163.25,155.475,158.25,2592.0],["2016-10-21",164.5,164.95,155.0,156.75,1320.0],["2016-10-24",162.0,169.5,150.25,153.0,3064.0],["2016-10-25",158.75,158.75,131.5,149.5,2948.0],["2016-10-26",144.5,150.75,135.0,150.75,488.0],["2016-10-27",150.5,150.5,136.75,146.875,628.0],["2016-10-28",144.5,147.25,143.75,145.0,492.0],["2016-10-31",145.275,146.05,133.0,134.0,528.0],["2016-11-01",136.0,150.0,133.0,146.5,1064.0],["2016-11-02",145.75,145.75,141.0,142.5,104.0],["2016-11-03",143.25,148.25,133.125,148.25,732.0],["2016-11-04",136.5,158.625,136.5,153.0,508.0],["2016-11-07",152.75,152.75,140.7,152.0,460.0],["2016-11-08",150.0,150.75,148.75,149.25,244.0],["2016-11-09",143.0,148.725,140.75,146.5,172.0],["2016-11-10",147.0,147.5,137.525,147.5,344.0],["2016-11-11",148.0,148.25,143.3,148.25,104.0],["2016-11-14",150.0,163.0,143.25,151.25,1800.0],["2016-11-15",151.25,155.975,149.75,150.0,376.0],["2016-11-16",152.375,153.5,150.0,150.75,208.0],["2016-11-17",150.5,163.25,144.25,155.0,1840.0],["2016-11-18",156.25,156.25,141.5,145.75,884.0],["2016-11-21",147.5,258.5,143.75,147.25,28848.0],["2016-11-22",145.5,147.25,130.5,132.125,10972.0],["2016-11-23",142.3,142.3,122.5,125.25,2260.0],["2016-11-25",135.0,135.0,122.5,127.25,1036.0],["2016-11-28",130.0,134.15,125.0,133.5,2640.0],["2016-11-29",127.375,140.0,125.0,132.875,2956.0],["2016-11-30",132.25,137.5,129.0,129.25,1704.0],["2016-12-01",129.75,145.25,129.75,142.5,1880.0],["2016-12-02",143.75,143.75,129.65,142.5,504.0],["2016-12-05",141.25,145.5,133.375,143.5,428.0],["2016-12-06",145.75,153.75,140.25,152.0,1864.0],["2016-12-07",153.25,156.75,135.75,149.25,1288.0],["2016-12-08",145.0,151.5,138.5,142.5,1868.0],["2016-12-09",142.5,150.0,128.65,138.0,2076.0],["2016-12-12",137.0,137.0,128.5,133.75,448.0],["2016-12-13",135.25,137.0,131.75,134.25,920.0],["2016-12-14",134.0,147.25,134.0,137.0,1132.0],["2016-12-15",147.5,147.5,130.75,130.75,428.0],["2016-12-16",135.25,142.625,130.675,135.0,1340.0],["2016-12-19",136.0,137.8,123.75,125.25,784.0],["2016-12-20",126.5,134.775,119.0,126.5,5356.0],["2016-12-21",125.5,135.5,122.5,127.75,864.0],["2016-12-22",126.75,131.125,124.0,128.0,376.0],["2016-12-23",127.5,131.25,121.0,127.5,1116.0],["2016-12-27",126.25,131.25,124.0,126.75,424.0],["2016-12-28",125.5,126.25,119.25,119.25,732.0],["2016-12-29",120.75,121.5,110.65,116.0,1756.0],["2016-12-30",112.625,115.75,106.75,108.75,2032.0],["2017-01-03",109.0,118.325,109.0,114.25,600.0],["2017-01-04",115.5,131.0,114.25,124.75,928.0],["2017-01-05",125.025,130.0,117.75,123.5,528.0],["2017-01-06",132.35,135.0,119.85,131.5,516.0],["2017-01-09",127.75,133.1,126.475,130.25,380.0],["2017-01-10",127.75,132.5,125.25,125.25,388.0],["2017-01-11",126.975,134.75,125.75,133.25,336.0],["2017-01-12",132.25,133.775,128.75,129.5,108.0],["2017-01-13",127.825,134.35,126.25,129.75,716.0],["2017-01-17",131.25,132.375,126.75,126.75,380.0],["2017-01-18",128.75,131.25,128.75,129.5,768.0],["2017-01-19",129.25,131.0,121.6,122.25,544.0],["2017-01-20",122.5,122.5,115.0,115.25,524.0],["2017-01-23",118.5,125.0,108.75,115.5,3460.0],["2017-01-24",114.5,114.5,109.5,109.5,1412.0],["2017-01-25",120.5,124.75,105.0,105.25,1256.0],["2017-01-26",105.0,105.2,100.5,102.5,2016.0],["2017-01-27",105.0,110.25,100.0,100.5,7344.0],["2017-01-30",101.5,109.825,100.0,100.25,3116.0],["2017-01-31",102.0,105.75,91.5,99.75,2876.0],["2017-02-01",100.25,102.5,95.8,102.225,1872.0],["2017-02-02",102.55,102.725,99.25,102.25,584.0],["2017-02-03",102.5,102.5,100.5,100.5,676.0],["2017-02-06",102.75,109.475,101.25,107.25,4620.0],["2017-02-07",107.325,107.325,104.0,104.725,1960.0],["2017-02-08",104.75,109.5,102.5,105.25,3652.0],["2017-02-09",103.75,121.175,103.75,114.875,14144.0],["2017-02-10",116.0,118.5,107.75,117.75,15612.0],["2017-02-13",118.75,123.25,115.25,120.0,9220.0],["2017-02-14",123.5,130.75,118.75,129.5,13612.0],["2017-02-15",128.5,133.675,123.275,126.0,7008.0],["2017-02-16",124.5,128.6,123.65,127.5,4636.0],["2017-02-17",127.5,138.75,126.975,130.5,7644.0],["2017-02-21",130.5,141.75,129.0,140.0,4536.0],["2017-02-22",141.25,154.625,133.925,150.0,8240.0],["2017-02-23",153.0,157.075,137.5,145.0,7000.0],["2017-02-24",145.0,154.25,142.0,145.75,4820.0],["2017-02-27",149.0,150.0,141.25,148.5,4660.0],["2017-02-28",150.0,160.975,145.2,155.0,5768.0],["2017-03-01",155.75,158.125,143.25,154.0,3496.0],["2017-03-02",156.0,159.725,145.025,153.25,5936.0],["2017-03-03",154.5,156.75,146.0,153.25,2264.0],["2017-03-06",154.5,155.25,150.0,152.25,708.0],["2017-03-07",152.5,155.25,142.0,148.5,5796.0],["2017-03-08",149.5,171.9,148.0,158.0,12404.0],["2017-03-09",156.825,169.5,156.825,163.75,3372.0],["2017-03-10",163.75,169.5,146.975,163.25,8396.0],["2017-03-13",162.0,174.25,160.75,173.0,5412.0],["2017-03-14",173.1,176.25,169.25,175.0,3264.0],["2017-03-15",175.65,190.25,161.8,182.75,8324.0],["2017-03-16",182.5,190.0,176.5,179.75,2700.0],["2017-03-17",179.75,199.75,172.75,193.5,4676.0],["2017-03-20",192.25,203.5,181.55,200.75,3560.0],["2017-03-21",202.25,202.25,171.5,188.0,4432.0],["2017-03-22",186.75,193.75,178.375,192.75,1204.0],["2017-03-23",195.25,195.25,175.875,183.0,3320.0],["2017-03-24",183.0,186.75,177.5,184.25,6112.0],["2017-03-27",176.5,186.0,169.0,182.25,1492.0],["2017-03-28",182.25,184.0,176.75,179.5,1512.0],["2017-03-29",175.275,184.6,175.275,180.75,1312.0],["2017-03-30",182.45,190.025,173.25,183.5,2112.0],["2017-03-31",179.5,191.25,178.25,186.25,1128.0],["2017-04-03",187.5,190.5,174.25,179.75,1672.0],["2017-04-04",180.625,184.5,177.75,179.75,736.0],["2017-04-05",182.5,182.5,168.25,179.75,1552.0],["2017-04-06",178.25,182.75,164.0,176.25,3124.0],["2017-04-07",173.5,181.25,163.85,181.25,912.0],["2017-04-10",181.5,188.8,163.45,178.0,1080.0],["2017-04-11",179.25,180.0,171.5,172.5,676.0],["2017-04-12",174.5,180.875,172.95,179.75,1056.0],["2017-04-13",181.5,187.25,175.25,186.0,848.0],["2017-04-17",187.5,193.5,186.25,188.5,956.0],["2017-04-18",189.25,189.5,178.75,180.5,672.0],["2017-04-19",181.25,181.25,169.25,177.25,2816.0],["2017-04-20",177.25,183.175,171.0,172.5,680.0],["2017-04-21",169.75,178.25,167.75,176.0,1496.0],["2017-04-24",175.75,183.75,172.95,175.0,876.0],["2017-04-25",180.25,180.25,171.875,172.5,932.0],["2017-04-26",174.875,175.5,170.5,173.75,668.0],["2017-04-27",174.0,175.25,171.25,174.0,668.0],["2017-04-28",176.275,178.75,175.0,178.75,508.0],["2017-05-01",177.85,182.05,167.75,171.5,1444.0],["2017-05-02",169.0,173.1,162.75,167.0,1412.0],["2017-05-03",166.5,175.0,163.25,165.75,1200.0],["2017-05-04",166.5,167.3,163.75,164.75,508.0],["2017-05-05",165.5,168.25,162.75,162.75,452.0],["2017-05-08",162.5,167.25,158.25,160.75,688.0],["2017-05-09",159.25,159.25,148.75,156.0,1120.0],["2017-05-10",153.0,157.25,150.0,157.25,548.0],["2017-05-11",155.0,157.875,151.275,155.75,324.0],["2017-05-12",155.25,157.5,153.775,157.5,444.0],["2017-05-15",157.5,163.25,157.05,161.25,468.0],["2017-05-16",161.25,163.4,158.75,159.75,612.0],["2017-05-17",159.25,159.25,154.425,156.25,404.0],["2017-05-18",155.0,155.25,152.725,153.5,96.0],["2017-05-19",154.5,162.0,152.0,162.0,2324.0],["2017-05-22",162.0,168.5,153.25,155.0,1824.0],["2017-05-23",156.5,157.25,131.5,139.25,5668.0],["2017-05-24",138.375,138.375,108.25,118.75,7956.0],["2017-05-25",117.75,125.475,110.5,110.75,1836.0],["2017-05-26",111.0,115.0,106.5,112.5,3156.0],["2017-05-30",110.4,112.5,105.25,105.5,4128.0],["2017-05-31",105.75,110.0,105.25,105.5,1856.0],["2017-06-01",105.5,112.775,102.25,106.75,6396.0],["2017-06-02",106.75,111.0,104.0,104.5,1012.0],["2017-06-05",105.25,110.75,104.5,106.5,2680.0],["2017-06-06",100.5,102.0,89.5,89.75,12584.0],["2017-06-07",90.75,95.0,90.75,92.25,2848.0],["2017-06-08",93.25,96.0,90.25,91.0,2144.0],["2017-06-09",90.5,97.125,88.0,89.25,1964.0],["2017-06-12",90.0,90.25,82.0,85.75,2804.0],["2017-06-13",85.75,91.5,82.5,87.75,2636.0],["2017-06-14",89.25,89.25,85.025,87.0,1632.0],["2017-06-15",87.5,89.625,84.0,85.0,1832.0],["2017-06-16",84.75,92.25,82.0,87.5,4564.0],["2017-06-19",87.5,93.0,84.5,92.25,3420.0],["2017-06-20",92.0,97.125,88.0,95.0,4980.0],["2017-06-21",96.25,101.075,95.25,98.75,4332.0],["2017-06-22",99.75,100.725,95.65,98.75,3180.0],["2017-06-23",98.0,100.15,88.5,89.5,2132.0],["2017-06-26",90.25,98.75,90.25,97.0,3756.0],["2017-06-27",94.425,96.75,93.5,96.75,1024.0],["2017-06-28",96.75,100.0,95.25,96.25,540.0],["2017-06-29",95.425,98.0,94.375,96.5,452.0],["2017-06-30",93.0,96.25,93.0,96.25,232.0],["2017-07-03",94.825,97.75,94.0,94.0,64.0],["2017-07-05",95.75,96.275,88.0,88.5,1704.0],["2017-07-06",88.5,89.95,85.75,86.5,1468.0],["2017-07-07",90.75,90.75,82.75,84.75,1284.0],["2017-07-10",85.0,92.5,82.5,91.5,3288.0],["2017-07-11",91.75,94.375,84.0,87.25,4368.0],["2017-07-12",95.75,95.75,83.475,86.0,2324.0],["2017-07-13",85.5,92.5,82.5,89.25,4860.0],["2017-07-14",90.0,98.5,87.75,94.75,3644.0],["2017-07-17",95.0,97.25,90.25,94.0,2188.0],["2017-07-18",93.25,94.5,88.75,90.0,2908.0],["2017-07-19",93.25,93.25,87.025,88.75,1380.0],["2017-07-20",89.0,92.25,84.5,90.5,1856.0],["2017-07-21",85.25,96.5,84.25,92.5,3940.0],["2017-07-24",88.75,95.0,86.775,94.25,3248.0],["2017-07-25",94.0,96.25,89.75,90.5,2132.0],["2017-07-26",90.5,94.75,88.5,89.75,1232.0],["2017-07-27",89.75,90.25,83.0,87.25,2772.0],["2017-07-28",91.0,91.0,81.5,83.25,2796.0],["2017-07-31",83.75,87.05,83.75,85.25,1320.0],["2017-08-01",90.0,90.75,78.5,83.75,2780.0],["2017-08-02",83.75,84.0,78.75,81.25,1176.0],["2017-08-03",81.5,82.75,77.75,79.0,812.0],["2017-08-04",80.75,81.25,77.75,81.25,800.0],["2017-08-07",81.75,83.5,81.25,82.75,884.0],["2017-08-08",81.5,83.0,77.75,79.75,1496.0],["2017-08-09",78.5,79.25,71.125,74.5,6552.0],["2017-08-10",82.0,82.0,72.75,74.75,1636.0],["2017-08-11",75.0,76.25,70.25,72.75,2144.0],["2017-08-14",72.75,74.0,72.25,74.0,1084.0],["2017-08-15",71.0,74.875,70.75,74.0,2000.0],["2017-08-16",73.75,78.25,72.75,74.0,4140.0],["2017-08-17",74.25,74.75,70.25,72.75,2820.0],["2017-08-18",72.25,74.25,71.75,74.25,1176.0],["2017-08-21",75.0,75.75,73.5,75.25,496.0],["2017-08-22",75.0,78.5,74.0,77.5,976.0],["2017-08-23",76.25,81.75,73.75,76.5,2672.0],["2017-08-24",76.75,78.5,74.0,77.75,1040.0],["2017-08-25",78.75,82.0,77.5,82.0,1692.0],["2017-08-28",81.25,84.5,80.0,82.5,2388.0],["2017-08-29",82.5,93.5,80.25,93.0,6020.0],["2017-08-30",93.0,100.25,90.25,97.25,4820.0],["2017-08-31",97.5,119.0,97.5,102.75,7312.0],["2017-09-01",104.25,106.25,96.65,102.25,2216.0],["2017-09-05",101.5,105.0,100.0,103.125,1680.0],["2017-09-06",105.0,109.25,101.325,108.5,1812.0],["2017-09-07",110.25,122.225,103.55,121.0,3884.0],["2017-09-08",122.0,122.5,107.5,107.5,2508.0],["2017-09-11",110.5,110.5,101.325,106.5,1968.0],["2017-09-12",108.0,110.75,106.75,107.0,916.0],["2017-09-13",104.5,117.5,104.5,113.5,1180.0],["2017-09-14",111.25,116.25,111.25,114.75,1232.0],["2017-09-15",113.5,120.0,110.25,120.0,1740.0],["2017-09-18",118.75,121.75,115.15,116.0,1548.0],["2017-09-19",111.0,117.775,111.0,113.5,680.0],["2017-09-20",111.75,117.25,110.25,115.75,468.0],["2017-09-21",114.25,128.0,109.85,118.25,1036.0],["2017-09-22",123.45,123.45,117.75,121.5,1140.0],["2017-09-25",121.25,123.75,116.25,117.25,2492.0],["2017-09-26",118.75,120.0,113.25,113.25,764.0],["2017-09-27",116.25,122.0,113.5,114.5,1280.0],["2017-09-28",117.0,119.75,115.75,115.75,332.0],["2017-09-29",116.25,124.75,115.0,123.25,1928.0],["2017-10-02",126.5,132.25,123.25,125.25,3448.0],["2017-10-03",125.0,130.25,116.5,125.5,2196.0],["2017-10-04",123.75,131.0,123.75,129.0,2516.0],["2017-10-05",130.0,136.225,123.0,130.25,1844.0],["2017-10-06",131.25,134.25,128.8,133.375,1320.0],["2017-10-09",133.5,147.25,133.5,142.75,2512.0],["2017-10-10",144.0,156.0,141.65,149.375,6004.0],["2017-10-11",148.75,150.0,138.025,149.5,1720.0],["2017-10-12",148.25,150.95,127.55,135.75,1976.0],["2017-10-13",134.75,139.85,119.75,128.25,3384.0],["2017-10-16",140.0,148.1,127.0,128.0,4864.0],["2017-10-17",127.5,135.0,122.5,128.0,2980.0],["2017-10-18",127.25,128.75,122.775,124.25,1444.0],["2017-10-19",125.25,129.5,123.4,127.25,1364.0],["2017-10-20",126.75,127.25,120.5,126.25,552.0],["2017-10-23",124.0,125.25,112.5,115.75,3052.0],["2017-10-24",117.0,123.5,112.975,118.5,1332.0],["2017-10-25",118.75,119.025,113.75,113.75,228.0],["2017-10-26",115.0,116.0,110.0,116.0,492.0],["2017-10-27",115.25,115.25,107.0,109.5,3368.0],["2017-10-30",109.35,118.0,109.25,113.0,1844.0],["2017-10-31",113.75,114.5,106.5,109.5,568.0],["2017-11-01",108.5,110.25,105.0,105.75,732.0],["2017-11-02",109.45,118.25,103.5,108.75,2244.0],["2017-11-03",112.0,125.25,109.5,123.25,9604.0],["2017-11-06",122.5,131.5,120.0,122.75,1516.0],["2017-11-07",124.25,129.25,117.925,121.25,708.0],["2017-11-08",121.675,121.775,116.75,116.75,268.0],["2017-11-09",116.25,127.75,112.5,125.25,2056.0],["2017-11-10",123.75,130.75,119.75,128.25,2260.0],["2017-11-13",127.75,130.0,118.0,120.5,2504.0],["2017-11-14",124.75,126.25,110.5,113.5,2996.0],["2017-11-15",113.5,122.25,110.5,116.25,2388.0],["2017-11-16",116.25,121.5,111.0,118.5,1352.0],["2017-11-17",120.0,123.75,112.75,113.5,1244.0],["2017-11-20",115.25,118.75,112.0,112.25,1728.0],["2017-11-21",114.25,116.25,105.5,107.5,2980.0],["2017-11-22",106.75,112.0,105.625,108.75,1468.0],["2017-11-24",109.0,111.25,103.5,106.75,724.0],["2017-11-27",105.5,108.75,104.0,105.25,804.0],["2017-11-28",106.75,109.75,102.5,102.5,1780.0],["2017-11-29",104.625,109.625,97.75,100.125,1816.0],["2017-11-30",99.75,104.75,93.75,100.0,6188.0],["2017-12-01",101.0,124.5,100.1,118.25,7584.0],["2017-12-04",122.25,129.5,120.75,127.0,4792.0],["2017-12-05",127.0,127.75,114.25,118.5,3048.0],["2017-12-06",121.25,126.95,118.75,122.0,2748.0],["2017-12-07",120.5,129.25,120.25,122.75,2512.0],["2017-12-08",122.75,128.75,121.725,128.5,1388.0],["2017-12-11",129.75,142.5,127.25,131.75,6560.0],["2017-12-12",133.5,133.5,123.25,130.0,2288.0],["2017-12-13",129.25,134.5,119.25,124.25,2700.0],["2017-12-14",122.425,136.25,122.425,130.5,2124.0],["2017-12-15",130.5,131.875,121.6,121.75,1592.0],["2017-12-18",122.5,127.5,122.5,125.25,6068.0],["2017-12-19",125.5,130.0,121.5,124.75,3140.0],["2017-12-20",123.25,130.5,121.5,124.75,1608.0],["2017-12-21",124.25,131.75,124.25,125.75,1436.0],["2017-12-22",131.875,131.875,127.8,129.5,920.0],["2017-12-26",129.5,142.0,128.25,138.0,1700.0],["2017-12-27",137.5,141.375,134.0,137.75,1032.0],["2017-12-28",138.75,147.0,134.0,134.25,2760.0],["2017-12-29",134.0,141.5,134.0,135.25,1784.0],["2018-01-02",136.0,141.5,134.15,134.5,788.0],["2018-01-03",134.75,139.5,126.25,136.25,1532.0],["2018-01-04",135.0,144.5,135.0,142.25,2392.0],["2018-01-05",141.0,147.0,137.55,138.0,2108.0],["2018-01-08",139.25,144.25,123.75,126.75,2768.0],["2018-01-09",128.0,139.4,126.875,131.25,3380.0],["2018-01-10",128.5,154.75,127.25,142.75,5272.0],["2018-01-11",144.5,161.5,140.225,150.0,7660.0],["2018-01-12",153.25,168.5,151.25,156.5,3388.0],["2018-01-16",158.75,162.5,150.5,153.0,3544.0],["2018-01-17",152.25,165.0,148.775,162.25,5908.0],["2018-01-18",159.75,166.25,147.5,165.0,3492.0],["2018-01-19",168.75,172.0,160.0,168.75,4624.0],["2018-01-22",170.0,187.5,168.0,185.0,6228.0],["2018-01-23",184.0,191.75,162.75,164.5,4712.0],["2018-01-24",162.5,169.275,153.85,164.0,3384.0],["2018-01-25",162.25,171.75,162.25,166.25,1568.0],["2018-01-26",166.75,173.5,166.25,168.25,1876.0],["2018-01-29",167.475,172.9,164.75,169.75,1504.0],["2018-01-30",164.5,180.25,145.5,171.75,2492.0],["2018-01-31",175.0,180.0,160.0,162.0,3716.0],["2018-02-01",165.75,176.0,160.75,175.0,4960.0],["2018-02-02",174.25,174.25,164.0,164.75,2088.0],["2018-02-05",161.5,173.75,153.75,156.75,5992.0],["2018-02-06",153.75,157.5,146.25,156.75,2128.0],["2018-02-07",155.5,161.0,150.75,150.75,3540.0],["2018-02-08",152.75,157.5,149.0,154.75,1424.0],["2018-02-09",149.75,156.0,128.0,136.25,4432.0],["2018-02-12",140.0,150.75,140.0,147.25,1532.0],["2018-02-13",146.0,152.5,146.0,149.25,4180.0],["2018-02-14",149.25,155.0,149.25,153.25,2708.0],["2018-02-15",155.0,164.75,144.825,150.5,4988.0],["2018-02-16",151.25,153.875,151.25,152.0,2300.0],["2018-02-20",158.75,159.7,151.0,157.75,2292.0],["2018-02-21",159.75,162.25,154.525,158.75,1844.0],["2018-02-22",159.75,160.75,157.5,159.0,772.0],["2018-02-23",160.0,160.0,146.75,157.25,1108.0],["2018-02-26",159.75,160.25,157.0,159.5,900.0],["2018-02-27",159.0,161.75,159.0,161.0,2524.0],["2018-02-28",163.25,186.4,161.75,181.25,8976.0],["2018-03-01",181.0,181.25,170.5,171.5,2928.0],["2018-03-02",173.4,181.25,172.75,181.0,3756.0],["2018-03-05",181.0,197.5,178.625,192.25,6400.0],["2018-03-06",192.0,192.875,170.025,187.5,2028.0],["2018-03-07",194.175,197.0,182.25,190.0,4020.0],["2018-03-08",192.25,224.5,192.0,221.25,9292.0],["2018-03-09",223.25,232.25,200.0,220.75,6892.0],["2018-03-12",219.25,222.65,206.775,215.0,2808.0],["2018-03-13",212.5,217.75,200.05,215.5,2852.0],["2018-03-14",224.0,228.75,209.15,212.0,6880.0],["2018-03-15",213.5,233.25,199.5,226.25,5116.0],["2018-03-16",227.75,274.25,227.225,266.0,7080.0],["2018-03-19",265.25,283.75,251.525,272.5,8300.0],["2018-03-20",270.0,283.75,255.5,264.25,4224.0],["2018-03-21",265.75,272.5,264.25,271.25,2208.0],["2018-03-22",273.25,275.0,256.05,262.5,2944.0],["2018-03-23",263.75,271.0,255.25,259.25,2336.0],["2018-03-26",270.75,270.75,236.25,252.5,4364.0],["2018-03-27",253.5,253.5,225.05,230.25,3564.0],["2018-03-28",231.75,236.625,215.7,220.0,3536.0],["2018-03-29",220.0,256.25,218.25,248.0,2600.0],["2018-04-02",251.25,257.5,232.0,240.5,2220.0],["2018-04-03",240.5,242.75,227.75,239.5,3196.0],["2018-04-04",236.75,262.25,236.75,254.75,3140.0],["2018-04-05",256.0,268.2,240.0,244.75,4080.0],["2018-04-06",242.25,247.0,218.75,223.0,2864.0],["2018-04-09",225.0,225.0,195.75,203.0,3304.0],["2018-04-10",213.0,226.75,205.675,222.5,1932.0],["2018-04-11",219.5,247.5,207.775,242.0,4368.0],["2018-04-12",248.75,260.5,245.0,259.0,4340.0],["2018-04-13",262.5,263.225,233.5,240.5,3212.0],["2018-04-16",240.75,243.75,217.25,225.25,2272.0],["2018-04-17",227.75,247.25,226.75,235.5,3248.0],["2018-04-18",205.25,223.25,205.25,212.25,16636.0],["2018-04-19",198.5,200.75,187.5,197.0,57424.0],["2018-04-20",199.75,199.75,192.9,196.75,11724.0],["2018-04-23",197.75,205.5,195.5,197.5,7124.0],["2018-04-24",210.0,218.25,197.5,207.0,54864.0],["2018-04-25",208.0,208.75,193.3,198.5,17100.0],["2018-04-26",197.5,208.75,196.25,200.0,7868.0],["2018-04-27",198.5,229.25,198.5,221.0,24424.0],["2018-04-30",220.0,235.75,220.0,233.5,14864.0],["2018-05-01",231.5,237.375,222.0,233.0,7020.0],["2018-05-02",233.25,251.75,233.25,244.0,11592.0],["2018-05-03",246.5,250.725,236.5,244.0,5488.0],["2018-05-04",241.5,256.25,238.0,243.75,7036.0],["2018-05-07",244.5,262.25,244.25,247.0,9380.0],["2018-05-08",246.5,253.45,241.225,249.5,8948.0],["2018-05-09",251.0,262.5,245.5,255.75,10560.0],["2018-05-10",257.5,258.375,245.5,252.0,8052.0],["2018-05-11",251.5,256.25,246.75,248.5,4312.0],["2018-05-14",248.0,269.5,239.725,256.75,17024.0],["2018-05-15",256.25,272.0,251.225,266.0,12168.0],["2018-05-16",267.0,279.75,262.275,269.25,11760.0],["2018-05-17",272.0,274.575,262.0,267.0,5744.0],["2018-05-18",266.5,274.75,263.25,264.25,4644.0],["2018-05-21",263.25,268.15,254.775,256.75,4920.0],["2018-05-22",257.75,260.75,245.5,249.75,4300.0],["2018-05-23",248.5,264.025,245.825,247.25,5848.0],["2018-05-24",248.75,253.0,233.25,243.0,9192.0],["2018-05-25",243.5,273.5,242.25,265.5,8468.0],["2018-05-29",265.0,275.0,257.75,259.75,5724.0],["2018-05-30",261.25,270.5,252.5,255.5,4160.0],["2018-05-31",256.25,275.0,256.25,267.0,9436.0],["2018-06-01",272.25,300.0,246.0,249.75,43180.0],["2018-06-04",248.75,260.75,226.75,252.0,15308.0],["2018-06-05",251.5,261.25,246.25,248.25,5144.0],["2018-06-06",249.0,260.25,246.275,257.5,7980.0],["2018-06-07",257.75,261.25,251.75,257.0,4628.0],["2018-06-08",255.75,265.5,254.75,262.75,5984.0],["2018-06-11",262.5,264.25,242.5,249.75,8604.0],["2018-06-12",250.0,262.75,234.575,253.25,13224.0],["2018-06-13",253.75,255.45,246.25,252.25,8924.0],["2018-06-14",274.75,274.75,252.5,260.0,10060.0],["2018-06-15",259.5,275.0,257.75,264.75,12076.0],["2018-06-18",262.5,282.5,262.5,272.25,11000.0],["2018-06-19",274.75,283.0,258.75,270.5,10100.0],["2018-06-20",270.25,280.975,263.575,269.5,9744.0],["2018-06-21",270.75,274.5,255.05,262.0,11212.0],["2018-06-22",265.75,270.5,251.25,268.0,81548.0],["2018-06-25",268.25,276.75,261.5,265.5,14360.0],["2018-06-26",269.0,273.325,255.25,263.25,11608.0],["2018-06-27",264.25,274.75,262.0,265.25,15244.0],["2018-06-28",264.5,265.25,257.5,261.75,8984.0],["2018-06-29",263.5,272.5,260.25,264.5,7936.0],["2018-07-02",264.5,284.25,263.5,275.0,13492.0],["2018-07-03",275.5,279.625,257.0,259.75,10624.0],["2018-07-05",260.0,269.25,247.5,255.5,9516.0],["2018-07-06",256.25,261.5,251.525,254.25,5624.0],["2018-07-09",254.75,266.0,248.75,256.0,8516.0],["2018-07-10",256.0,258.0,251.75,255.5,5724.0],["2018-07-11",252.75,254.5,238.0,238.5,11572.0],["2018-07-12",241.5,242.25,223.25,225.0,10908.0],["2018-07-13",225.0,225.0,217.5,219.5,10596.0],["2018-07-16",221.25,231.75,219.875,228.5,8568.0],["2018-07-17",228.25,237.75,225.5,226.0,8016.0],["2018-07-18",225.5,237.5,224.0,234.0,9872.0],["2018-07-19",233.0,236.25,225.75,232.75,5288.0],["2018-07-20",232.25,235.0,225.0,230.0,6104.0],["2018-07-23",228.5,235.5,228.0,234.5,3880.0],["2018-07-24",236.0,236.75,224.25,229.25,10000.0],["2018-07-25",221.5,241.25,221.5,238.0,7804.0],["2018-07-26",237.0,240.25,231.75,232.75,4092.0],["2018-07-27",233.25,234.5,209.25,213.75,9648.0],["2018-07-30",215.25,217.5,206.0,206.125,6228.0],["2018-07-31",210.75,220.45,206.5,210.25,6784.0],["2018-08-01",210.0,234.75,210.0,229.75,8196.0],["2018-08-02",226.5,231.75,216.5,230.5,3124.0],["2018-08-03",230.5,230.5,218.5,223.25,3972.0],["2018-08-06",222.25,227.25,218.5,219.75,2224.0],["2018-08-07",219.75,227.25,215.95,224.5,2184.0],["2018-08-08",219.75,229.5,219.75,226.25,1924.0],["2018-08-09",222.75,243.75,222.75,239.5,5488.0],["2018-08-10",237.5,240.0,234.25,237.0,3868.0],["2018-08-13",236.25,243.625,235.0,240.0,9728.0],["2018-08-14",240.75,245.5,227.525,229.0,6448.0],["2018-08-15",227.5,229.625,219.7,228.25,2620.0],["2018-08-16",227.75,232.75,224.5,230.5,4276.0],["2018-08-17",229.5,233.25,227.75,230.0,2464.0],["2018-08-20",234.25,234.25,223.75,229.0,6748.0],["2018-08-21",231.5,240.25,230.0,236.75,5148.0],["2018-08-22",239.5,247.75,235.0,243.75,9072.0],["2018-08-23",244.25,256.75,244.1,255.5,9108.0],["2018-08-24",259.25,261.25,251.375,257.0,4292.0],["2018-08-27",258.75,263.75,254.775,263.5,7848.0],["2018-08-28",265.75,274.625,261.25,270.75,8516.0],["2018-08-29",270.25,274.75,262.0,269.75,7324.0],["2018-08-30",270.5,274.5,267.55,272.5,4420.0],["2018-08-31",273.0,279.0,267.975,273.25,8680.0],["2018-09-04",277.75,277.75,203.0,231.0,40640.0],["2018-09-05",226.75,231.125,209.25,220.5,19708.0],["2018-09-06",222.5,223.75,211.75,214.75,11864.0],["2018-09-07",213.75,220.1,210.45,218.5,8672.0],["2018-09-10",218.5,224.5,217.5,218.25,4452.0],["2018-09-11",216.25,220.75,213.5,215.5,5532.0],["2018-09-12",215.0,217.75,204.0,209.75,9352.0],["2018-09-13",210.0,213.75,201.25,211.5,6404.0],["2018-09-14",212.0,217.0,209.75,212.75,6380.0],["2018-09-17",213.5,215.25,207.5,210.75,8228.0],["2018-09-18",210.5,215.0,208.5,212.25,5636.0],["2018-09-19",212.5,216.55,210.875,212.25,10496.0],["2018-09-20",210.55,219.0,207.5,218.25,6708.0],["2018-09-21",218.25,230.5,213.5,229.0,16436.0],["2018-09-24",226.75,231.0,212.5,223.0,8144.0],["2018-09-25",223.75,234.0,223.75,231.75,5584.0],["2018-09-26",232.25,241.0,230.75,231.75,7508.0],["2018-09-27",231.5,240.25,230.0,239.25,3552.0],["2018-09-28",238.75,240.5,229.625,239.25,4300.0],["2018-10-01",247.75,250.0,233.25,236.25,7064.0],["2018-10-02",236.0,236.25,225.0,230.25,82732.0],["2018-10-03",230.25,262.25,230.25,254.75,13384.0],["2018-10-04",252.5,256.25,238.75,243.5,14976.0],["2018-10-05",244.25,246.5,233.25,244.75,10988.0],["2018-10-08",244.75,248.0,235.0,241.0,6800.0],["2018-10-09",240.75,248.25,234.675,237.75,4980.0],["2018-10-10",237.5,238.75,220.75,221.0,7024.0],["2018-10-11",220.25,236.75,214.75,226.75,7044.0],["2018-10-12",232.75,234.75,219.25,227.0,8468.0],["2018-10-15",226.5,240.75,223.5,235.25,8288.0],["2018-10-16",237.0,252.75,237.0,250.5,9172.0],["2018-10-17",243.75,252.5,226.25,239.25,11276.0],["2018-10-18",238.0,249.75,232.75,247.5,7520.0],["2018-10-19",247.0,257.0,229.0,232.5,10140.0],["2018-10-22",236.0,237.375,222.75,224.75,5056.0],["2018-10-23",223.5,226.75,215.0,221.5,4548.0],["2018-10-24",221.75,223.5,212.25,216.25,5560.0],["2018-10-25",217.75,223.575,213.0,219.25,6772.0],["2018-10-26",214.75,219.3,210.0,215.0,2796.0],["2018-10-29",218.0,218.25,205.25,208.0,4056.0],["2018-10-30",207.5,213.75,203.0,212.5,3832.0],["2018-10-31",215.5,221.25,211.8,215.75,6456.0],["2018-11-01",217.0,229.5,216.75,223.75,4548.0],["2018-11-02",225.0,233.75,224.5,231.75,3772.0],["2018-11-05",232.75,238.25,221.7,231.0,3988.0],["2018-11-06",231.0,234.925,217.775,226.75,4340.0],["2018-11-07",229.5,235.25,226.0,227.0,2596.0],["2018-11-08",219.25,240.0,219.25,238.0,7396.0],["2018-11-09",235.5,241.0,222.25,227.5,5324.0],["2018-11-12",224.0,225.75,216.5,218.75,4100.0],["2018-11-13",217.5,224.0,191.0,197.5,10580.0],["2018-11-14",197.0,204.25,193.5,196.0,3576.0],["2018-11-15",194.75,206.25,193.25,201.75,7812.0],["2018-11-16",200.5,209.0,195.025,207.75,4816.0],["2018-11-19",208.0,212.75,194.0,197.25,4640.0],["2018-11-20",195.0,201.5,186.25,188.25,3656.0],["2018-11-21",187.75,193.25,186.9,190.5,6760.0],["2018-11-23",187.75,204.25,187.25,199.75,3440.0],["2018-11-26",202.5,206.25,196.25,205.25,2208.0],["2018-11-27",201.75,207.75,196.5,202.0,2124.0],["2018-11-28",202.0,217.25,200.0,215.0,2520.0],["2018-11-29",213.25,218.25,208.75,213.75,1688.0],["2018-11-30",214.5,218.75,209.75,210.5,3868.0],["2018-12-03",213.5,213.5,207.5,211.75,2544.0],["2018-12-04",209.25,220.5,201.75,202.75,5060.0],["2018-12-06",197.5,214.0,189.0,192.0,4876.0],["2018-12-07",188.5,202.5,188.5,196.75,3504.0],["2018-12-10",199.0,205.0,195.0,196.0,3300.0],["2018-12-11",203.75,211.75,201.25,203.0,4168.0],["2018-12-12",207.25,212.3,190.5,193.25,6372.0],["2018-12-13",194.25,203.75,186.925,192.25,1876.0],["2018-12-14",192.0,195.5,185.0,187.5,2892.0],["2018-12-17",188.5,198.75,181.5,196.5,4992.0],["2018-12-18",197.25,197.25,178.0,183.0,4812.0],["2018-12-19",184.5,186.25,170.75,174.0,5928.0],["2018-12-20",173.75,179.25,167.775,176.75,4140.0],["2018-12-21",176.5,176.5,157.75,162.75,17516.0],["2018-12-24",161.5,186.0,161.5,182.5,3620.0],["2018-12-26",182.5,185.25,170.0,184.75,5656.0],["2018-12-27",184.75,200.5,177.75,200.25,7720.0],["2018-12-28",198.75,206.5,189.25,191.75,10720.0],["2018-12-31",191.0,196.5,178.75,187.25,8536.0],["2019-01-02",184.5,205.5,184.5,201.0,4180.0],["2019-01-03",200.25,204.5,194.75,198.25,4896.0],["2019-01-04",199.5,212.5,197.25,210.5,5572.0],["2019-01-07",205.5,216.75,205.5,209.25,3016.0],["2019-01-08",212.0,213.75,203.5,210.75,4816.0],["2019-01-09",212.5,219.75,210.525,216.0,4152.0],["2019-01-10",212.075,218.0,209.5,214.0,2312.0],["2019-01-11",212.25,215.5,207.0,212.75,2300.0],["2019-01-14",212.0,214.75,206.75,207.5,1584.0],["2019-01-15",208.75,221.2,205.0,217.25,2880.0],["2019-01-16",217.25,228.25,215.25,227.25,3592.0],["2019-01-17",227.0,229.25,223.0,224.0,2964.0],["2019-01-18",224.0,227.625,218.0,223.0,3964.0],["2019-01-22",221.25,223.95,212.25,218.5,3884.0],["2019-01-23",217.0,222.5,210.5,212.25,2240.0],["2019-01-24",212.0,214.25,206.75,208.75,1060.0],["2019-01-25",214.05,217.375,208.125,214.0,1320.0],["2019-01-28",211.5,218.75,208.025,212.75,1856.0],["2019-01-29",213.25,218.25,207.5,217.5,1624.0],["2019-01-30",218.75,229.0,215.25,225.0,4512.0],["2019-01-31",225.0,232.25,225.0,228.5,2268.0],["2019-02-01",228.25,233.25,225.25,229.5,2840.0],["2019-02-04",226.75,235.325,226.75,229.0,1396.0],["2019-02-05",232.85,236.25,231.75,235.0,1728.0],["2019-02-06",202.25,204.0,180.0,190.0,74696.0],["2019-02-07",187.75,199.0,187.5,195.75,12332.0],["2019-02-08",196.25,200.0,193.5,195.75,8360.0],["2019-02-11",198.0,200.25,194.25,195.0,6592.0],["2019-02-12",195.25,196.25,188.025,191.5,4012.0],["2019-02-13",193.0,198.25,187.5,197.5,22088.0],["2019-02-14",194.75,207.5,194.75,204.0,11820.0],["2019-02-15",204.75,211.25,200.75,208.75,12368.0],["2019-02-19",207.5,210.5,200.0,204.25,5768.0],["2019-02-20",205.0,205.25,197.75,204.75,8812.0],["2019-02-21",203.75,204.0,198.5,201.5,5556.0],["2019-02-22",202.25,208.0,197.5,206.25,5200.0],["2019-02-25",207.5,216.75,205.25,213.25,8556.0],["2019-02-26",213.0,213.0,204.125,208.5,3060.0],["2019-02-27",208.5,212.5,201.0,208.75,2960.0],["2019-02-28",209.0,212.25,202.5,209.0,3060.0],["2019-03-01",208.25,216.125,208.25,214.75,2092.0],["2019-03-04",216.5,217.825,210.75,212.5,9336.0],["2019-03-05",212.5,214.25,206.5,211.25,5444.0],["2019-03-06",210.0,210.0,199.0,201.5,5916.0],["2019-03-07",201.25,206.0,200.5,205.0,3580.0],["2019-03-08",204.0,207.25,196.5,200.0,7448.0],["2019-03-11",201.0,207.5,191.75,205.75,4988.0],["2019-03-12",205.5,210.25,201.25,207.75,13020.0],["2019-03-13",209.75,211.975,204.75,209.25,5692.0],["2019-03-14",209.75,210.875,207.0,207.75,7664.0],["2019-03-15",207.75,210.375,200.0,200.0,12200.0],["2019-03-18",201.5,210.75,199.775,205.0,7180.0],["2019-03-19",205.0,207.5,201.25,206.25,4128.0],["2019-03-20",206.25,206.75,200.0,202.25,6908.0],["2019-03-21",203.75,206.5,202.5,204.5,11692.0],["2019-03-22",202.75,203.7,193.25,193.75,18408.0],["2019-03-25",188.5,199.5,188.25,197.5,14804.0],["2019-03-26",197.5,200.25,195.5,196.75,3384.0],["2019-03-27",196.75,199.625,189.625,197.0,17236.0],["2019-03-28",196.0,200.5,195.75,198.75,3680.0],["2019-03-29",200.0,202.0,197.25,201.25,19980.0],["2019-04-01",200.0,204.5,191.25,200.0,10396.0],["2019-04-02",201.0,206.75,198.25,205.0,45216.0],["2019-04-03",207.75,214.0,206.625,212.75,10460.0],["2019-04-04",212.5,223.0,212.5,219.5,10548.0],["2019-04-05",219.5,222.0,213.25,219.25,4744.0],["2019-04-08",221.75,222.5,185.5,202.25,23536.0],["2019-04-09",202.75,204.275,194.75,195.75,8956.0],["2019-04-10",196.25,196.25,184.5,185.0,8100.0],["2019-04-11",186.25,188.75,180.25,182.5,8132.0],["2019-04-12",184.75,186.25,180.5,181.25,4404.0],["2019-04-15",181.0,184.25,173.025,181.25,8344.0],["2019-04-16",181.25,190.375,181.25,186.75,7280.0],["2019-04-17",187.75,187.75,177.5,183.5,5760.0],["2019-04-18",183.0,189.075,180.5,184.25,7596.0],["2019-04-22",185.75,186.25,178.25,182.75,2776.0],["2019-04-23",183.25,187.75,181.0,185.75,17172.0],["2019-04-24",186.0,189.0,183.0,185.0,2520.0],["2019-04-25",184.5,186.0,179.75,183.25,3740.0],["2019-04-26",182.25,184.75,177.075,180.25,2376.0],["2019-04-29",180.0,182.0,175.0,175.25,3624.0],["2019-04-30",175.0,177.0,166.35,171.25,5708.0],["2019-05-01",171.0,175.0,166.0,166.5,3816.0],["2019-05-02",165.5,169.5,161.25,168.0,3784.0],["2019-05-03",169.0,176.0,169.0,174.0,3044.0],["2019-05-06",170.5,176.75,170.2,175.0,1584.0],["2019-05-07",173.25,175.0,167.0,169.5,3644.0],["2019-05-08",170.0,172.25,167.75,171.75,2236.0],["2019-05-09",170.25,170.75,166.25,170.0,2188.0],["2019-05-10",167.75,173.75,165.675,171.25,3092.0],["2019-05-13",168.75,168.75,162.0,164.0,2612.0],["2019-05-14",166.25,171.0,160.5,170.25,2932.0],["2019-05-15",168.75,173.0,163.0,170.75,2840.0],["2019-05-16",172.75,173.75,168.25,171.75,2276.0],["2019-05-17",170.5,171.875,160.5,162.0,3660.0],["2019-05-20",166.0,169.0,159.075,162.5,5408.0],["2019-05-21",168.75,175.0,162.5,173.0,6724.0],["2019-05-22",172.0,177.0,166.5,171.25,2652.0],["2019-05-23",172.5,172.5,166.25,169.25,3480.0],["2019-05-24",169.75,171.75,165.25,170.5,3172.0],["2019-05-28",169.25,172.5,168.25,170.75,3692.0],["2019-05-29",168.0,170.0,158.25,159.75,6968.0],["2019-05-30",161.25,165.0,160.75,163.0,7476.0],["2019-05-31",160.75,163.125,153.775,156.0,6108.0],["2019-06-03",155.75,162.1,151.125,156.5,4160.0],["2019-06-04",160.0,163.0,155.5,162.0,2712.0],["2019-06-05",162.5,166.25,159.25,164.0,5420.0],["2019-06-06",163.25,164.25,159.0,159.75,3424.0],["2019-06-07",160.25,160.5,157.75,158.25,2912.0],["2019-06-10",158.5,160.0,155.25,155.75,10888.0],["2019-06-11",156.5,158.0,149.75,153.0,6248.0],["2019-06-12",152.75,156.0,151.0,152.5,6436.0],["2019-06-13",153.25,155.75,152.0,153.75,8512.0],["2019-06-14",153.75,157.875,153.75,154.5,5088.0],["2019-06-17",157.0,160.0,156.75,158.75,11416.0],["2019-06-18",159.5,165.25,159.5,162.0,5744.0],["2019-06-19",162.0,164.25,159.25,164.0,8852.0],["2019-06-20",165.0,168.5,165.0,165.0,8204.0],["2019-06-21",164.0,164.75,161.5,162.75,5892.0],["2019-06-24",162.75,164.25,157.5,159.0,7960.0],["2019-06-25",159.25,162.0,157.125,157.5,5572.0],["2019-06-26",158.75,159.75,155.0,156.75,4840.0],["2019-06-27",156.5,163.0,156.5,160.25,13508.0],["2019-06-28",162.0,174.725,162.0,171.25,62772.0],["2019-07-01",172.5,173.75,169.75,171.0,3376.0],["2019-07-02",171.0,171.0,161.75,167.75,8988.0],["2019-07-03",169.25,169.25,165.0,165.0,1764.0],["2019-07-05",164.5,167.5,162.75,164.5,1744.0],["2019-07-08",163.75,165.75,158.75,162.0,10396.0],["2019-07-09",161.5,164.75,160.25,164.25,8192.0],["2019-07-10",165.0,165.5,161.25,163.25,2308.0],["2019-07-11",164.0,164.0,159.5,160.5,4136.0],["2019-07-12",160.5,168.75,160.5,167.25,6292.0],["2019-07-15",167.25,171.5,165.25,169.5,3456.0],["2019-07-16",169.75,172.5,165.875,172.0,4596.0],["2019-07-17",171.5,179.75,169.125,178.75,7916.0],["2019-07-18",178.5,178.75,172.0,175.25,5144.0],["2019-07-19",173.75,176.5,168.75,175.0,4116.0],["2019-07-22",175.25,178.25,173.5,174.75,1944.0],["2019-07-23",175.5,175.5,169.5,172.75,3292.0],["2019-07-24",172.25,179.25,169.5,178.75,5036.0],["2019-07-25",179.5,213.75,167.5,213.75,19512.0],["2019-07-26",214.5,214.5,205.25,209.0,10276.0],["2019-07-29",209.25,211.75,206.825,211.5,4056.0],["2019-07-30",209.5,225.75,207.125,224.5,6264.0],["2019-07-31",225.5,227.5,219.25,224.0,7180.0],["2019-08-01",223.75,227.25,217.5,225.0,5160.0],["2019-08-02",222.5,224.0,215.5,223.5,5104.0],["2019-08-05",218.0,218.0,202.5,203.5,6116.0],["2019-08-06",200.75,204.25,190.5,197.75,5016.0],["2019-08-07",189.75,199.25,185.0,195.25,6660.0],["2019-08-08",194.95,199.5,193.75,198.5,5672.0],["2019-08-09",197.25,202.0,194.0,195.75,2104.0],["2019-08-12",194.5,200.0,190.7,194.5,1528.0],["2019-08-13",193.75,202.225,193.75,199.5,4728.0],["2019-08-14",195.75,199.5,192.75,197.5,3160.0],["2019-08-15",197.5,206.0,194.025,194.75,2828.0],["2019-08-16",195.75,198.75,193.175,197.5,1648.0],["2019-08-19",199.25,203.5,193.75,202.25,1692.0],["2019-08-20",200.5,203.0,197.75,201.25,636.0],["2019-08-21",202.5,207.0,201.0,204.0,2456.0],["2019-08-22",204.75,206.25,197.5,198.75,6128.0],["2019-08-23",198.0,199.5,182.75,185.25,2516.0],["2019-08-26",186.75,193.25,185.85,193.25,1624.0],["2019-08-27",195.25,196.75,185.75,187.5,1800.0],["2019-08-28",188.75,191.0,184.75,188.75,1232.0],["2019-08-29",191.0,195.0,186.25,192.25,2208.0],["2019-08-30",192.25,196.25,190.0,195.125,1592.0],["2019-09-03",193.75,217.5,188.5,192.75,4620.0],["2019-09-04",193.75,196.0,188.5,195.5,2236.0],["2019-09-05",196.25,203.0,189.25,202.5,2560.0],["2019-09-06",204.5,206.25,199.875,200.25,1584.0],["2019-09-09",201.25,203.5,195.25,203.5,1404.0],["2019-09-10",203.75,213.5,198.85,211.75,2324.0],["2019-09-11",213.5,220.5,210.5,220.0,2616.0],["2019-09-12",222.0,224.0,215.25,221.75,3136.0],["2019-09-13",224.0,224.0,208.0,212.5,3872.0],["2019-09-16",210.0,219.5,207.0,218.0,4736.0],["2019-09-17",216.5,220.5,212.75,219.5,1624.0],["2019-09-18",220.5,220.5,213.75,216.75,1732.0],["2019-09-19",217.25,220.5,213.25,213.5,1124.0],["2019-09-20",213.5,217.25,207.0,216.5,8876.0],["2019-09-23",212.75,221.0,203.75,205.0,3940.0],["2019-09-24",212.875,212.875,195.75,200.5,2376.0],["2019-09-25",200.25,205.5,197.15,203.0,1992.0],["2019-09-26",202.75,205.1,192.0,192.375,1344.0],["2019-09-27",192.75,199.0,187.9,191.0,1500.0],["2019-09-30",191.75,195.0,185.25,192.25,2652.0],["2019-10-01",191.5,195.75,190.525,191.25,1964.0],["2019-10-02",190.0,194.75,184.25,187.75,1832.0],["2019-10-03",187.5,187.5,180.75,181.5,1624.0],["2019-10-04",182.25,185.0,178.375,180.75,1144.0],["2019-10-07",180.0,183.0,179.25,182.25,832.0],["2019-10-08",179.75,182.5,176.25,181.5,1140.0],["2019-10-09",184.25,185.25,178.0,183.0,1640.0],["2019-10-10",184.5,194.25,181.75,190.0,1828.0],["2019-10-11",193.0,198.5,192.75,194.75,1604.0],["2019-10-14",192.5,196.0,186.75,187.5,1288.0],["2019-10-15",188.25,192.25,184.25,190.0,908.0],["2019-10-16",189.5,196.0,189.5,194.25,656.0],["2019-10-17",197.7,199.725,195.0,197.5,1264.0],["2019-10-18",195.25,197.575,190.9,195.5,1404.0],["2019-10-21",198.75,200.0,191.25,194.75,2512.0],["2019-10-22",195.0,196.5,190.5,191.75,780.0],["2019-10-23",192.25,192.25,187.75,190.25,864.0],["2019-10-24",192.25,192.25,181.75,182.5,2000.0],["2019-10-25",182.5,188.25,181.0,186.25,1356.0],["2019-10-28",186.75,194.0,185.0,193.25,1220.0],["2019-10-29",192.25,203.25,191.0,201.0,1348.0],["2019-10-30",201.0,201.0,193.0,199.25,1160.0],["2019-10-31",199.25,200.75,187.5,190.25,1756.0],["2019-11-01",195.5,207.5,194.75,206.0,3752.0],["2019-11-04",204.0,208.5,189.175,207.75,952.0],["2019-11-05",209.75,212.5,204.75,205.5,892.0],["2019-11-06",203.75,203.75,197.5,201.25,752.0],["2019-11-07",203.75,204.25,192.625,196.75,1648.0],["2019-11-08",194.75,200.25,191.0,198.25,1356.0],["2019-11-11",195.0,203.0,191.5,201.0,1100.0],["2019-11-12",201.75,204.25,195.25,199.0,744.0],["2019-11-13",196.25,202.0,195.75,197.5,732.0],["2019-11-14",191.375,202.5,191.375,196.25,1380.0],["2019-11-15",198.25,200.5,192.0,195.75,1500.0],["2019-11-18",193.75,193.75,182.0,185.25,2668.0],["2019-11-19",184.5,201.75,184.5,200.0,2980.0],["2019-11-20",198.75,211.175,198.75,207.5,6976.0],["2019-11-21",209.25,211.0,204.25,210.25,1748.0],["2019-11-22",212.5,213.75,206.5,210.75,3084.0],["2019-11-25",213.5,215.75,208.75,212.75,2984.0],["2019-11-26",206.0,216.75,202.5,212.0,2124.0],["2019-11-27",214.0,216.75,210.25,212.5,1456.0],["2019-11-29",212.25,216.75,210.65,213.75,1200.0],["2019-12-02",212.5,213.0,206.25,210.0,2044.0],["2019-12-03",207.75,210.0,200.5,201.0,2648.0],["2019-12-04",202.5,206.0,196.75,201.5,4604.0],["2019-12-05",202.0,202.0,192.5,193.5,1864.0],["2019-12-06",196.25,201.75,192.0,197.0,4604.0],["2019-12-09",196.5,200.25,193.75,196.5,2704.0],["2019-12-10",197.75,202.5,197.5,200.0,1448.0],["2019-12-11",201.75,209.5,196.5,197.5,3032.0],["2019-12-12",194.5,199.75,193.25,199.25,2652.0],["2019-12-13",199.5,204.75,194.25,195.5,2496.0],["2019-12-16",199.5,202.0,197.0,200.0,3692.0],["2019-12-17",200.0,202.375,195.75,197.0,1324.0],["2019-12-18",198.5,200.875,192.0,193.5,2368.0],["2019-12-19",196.625,197.5,190.0,190.0,2724.0],["2019-12-20",189.75,194.0,182.7,183.75,10784.0],["2019-12-23",185.5,195.25,180.5,194.75,3060.0],["2019-12-24",195.25,203.75,195.25,198.0,1136.0],["2019-12-26",198.25,203.25,193.75,196.5,1000.0],["2019-12-27",195.5,200.0,192.25,197.5,3264.0],["2019-12-30",198.25,200.0,189.75,191.5,1452.0],["2019-12-31",190.75,194.25,187.5,191.0,1184.0],["2020-01-02",185.75,195.0,183.25,193.75,2324.0],["2020-01-03",190.75,195.0,188.25,192.25,888.0],["2020-01-06",189.25,194.125,184.75,190.25,1348.0],["2020-01-07",188.75,199.5,188.75,196.75,1768.0],["2020-01-08",195.5,198.75,192.75,197.75,1508.0],["2020-01-09",198.75,200.25,193.0,194.0,1424.0],["2020-01-10",193.0,198.5,189.0,191.0,1248.0],["2020-01-13",189.5,200.25,185.75,194.25,1924.0],["2020-01-14",192.25,197.0,187.75,189.0,1148.0],["2020-01-15",189.0,199.0,188.0,189.25,1716.0],["2020-01-16",192.25,194.25,190.75,192.0,704.0],["2020-01-17",194.5,201.5,192.75,198.5,4092.0],["2020-01-21",198.75,198.75,195.0,196.0,1728.0],["2020-01-22",197.75,201.0,193.75,199.0,3384.0],["2020-01-23",197.5,200.0,190.0,191.0,1168.0],["2020-01-24",192.0,192.0,183.25,184.75,1956.0],["2020-01-27",182.25,184.5,178.25,179.125,3052.0],["2020-01-28",182.65,184.75,179.85,181.5,1740.0],["2020-01-29",180.25,189.0,174.25,186.75,3260.0],["2020-01-30",184.0,187.5,176.25,177.0,1796.0],["2020-01-31",175.0,185.25,167.25,181.5,4360.0],["2020-02-03",182.5,187.75,176.75,187.0,2248.0],["2020-02-04",188.25,202.5,188.25,198.75,3152.0],["2020-02-05",203.5,209.25,199.25,207.75,2688.0],["2020-02-06",209.5,211.25,203.25,204.75,2068.0],["2020-02-07",201.75,207.25,191.75,195.75,4200.0],["2020-02-10",193.25,206.75,193.25,206.75,1276.0],["2020-02-11",206.0,209.0,206.0,208.75,1152.0],["2020-02-12",211.0,212.5,210.125,212.0,1620.0],["2020-02-13",209.75,212.5,208.5,209.0,736.0],["2020-02-14",207.2,212.0,202.75,203.75,1060.0],["2020-02-18",205.25,206.25,203.75,204.75,588.0],["2020-02-19",205.0,206.25,205.0,205.5,1200.0],["2020-02-20",204.0,206.0,200.75,201.75,1268.0],["2020-02-21",202.25,202.25,192.75,196.75,1820.0],["2020-02-24",187.5,189.25,181.5,185.5,3044.0],["2020-02-25",192.75,200.0,180.0,180.5,1988.0],["2020-02-26",185.75,186.375,175.75,184.25,3440.0],["2020-02-27",180.5,180.5,170.75,171.5,5104.0],["2020-02-28",168.25,172.875,163.875,170.75,4624.0],["2020-03-02",169.25,176.0,169.0,172.0,1868.0],["2020-03-03",170.25,171.75,157.75,160.75,3452.0],["2020-03-04",164.0,175.0,163.75,174.5,1928.0],["2020-03-05",168.25,175.0,160.75,164.0,2196.0],["2020-03-06",157.25,165.0,152.0,157.75,2372.0],["2020-03-09",150.25,157.25,148.25,153.25,2548.0],["2020-03-10",158.5,161.0,145.25,149.5,3228.0],["2020-03-11",144.75,145.75,133.0,134.5,2756.0],["2020-03-12",125.25,129.75,110.0,111.5,4464.0],["2020-03-13",115.0,120.75,110.0,120.0,5344.0],["2020-03-16",110.0,131.25,87.5,87.75,6200.0],["2020-03-17",90.5,113.25,90.5,113.25,5216.0],["2020-03-18",104.25,110.5,90.25,95.25,3604.0],["2020-03-19",100.0,108.75,92.75,108.0,3604.0],["2020-03-20",109.0,114.5,97.0,99.75,4224.0],["2020-03-23",99.0,106.375,92.5,104.25,2068.0],["2020-03-24",105.5,110.75,100.625,108.25,3700.0],["2020-03-25",108.25,120.275,99.5,117.75,3032.0],["2020-03-26",118.5,130.25,118.5,130.0,3616.0],["2020-03-27",120.75,123.25,115.0,118.0,1684.0],["2020-03-30",119.25,119.25,111.75,117.0,1976.0],["2020-03-31",117.25,119.5,112.375,116.5,2252.0],["2020-04-01",112.25,117.25,107.75,109.25,2296.0],["2020-04-02",108.25,118.75,101.75,108.75,3300.0],["2020-04-03",106.0,107.25,100.0,100.25,3060.0],["2020-04-06",105.75,122.75,105.75,121.5,3876.0],["2020-04-07",123.75,127.0,112.5,121.25,2668.0],["2020-04-08",126.25,135.75,123.75,130.25,3936.0],["2020-04-09",136.75,142.25,126.5,136.0,4736.0],["2020-04-13",137.5,148.5,134.325,145.0,2368.0],["2020-04-14",149.25,154.75,138.75,153.75,4336.0],["2020-04-15",148.0,148.55,136.75,137.0,2824.0],["2020-04-16",132.0,134.5,122.75,134.0,3560.0],["2020-04-17",135.25,143.625,129.5,141.5,2364.0],["2020-04-20",139.5,145.5,131.25,132.25,1740.0],["2020-04-21",127.5,139.0,127.5,136.25,2232.0],["2020-04-22",141.0,143.5,136.25,140.125,1152.0],["2020-04-23",140.0,148.5,135.75,138.0,1884.0],["2020-04-24",137.5,144.75,134.075,141.75,2420.0],["2020-04-27",142.75,147.2,138.0,138.75,2772.0],["2020-04-28",162.5,191.75,156.5,177.625,111960.0],["2020-04-29",166.75,194.25,165.0,189.0,14768.0],["2020-04-30",180.25,196.25,165.5,194.25,9384.0],["2020-05-01",188.0,199.25,171.25,187.5,11416.0],["2020-05-04",197.75,202.5,190.75,200.0,9984.0],["2020-05-05",203.75,214.0,200.5,202.5,9108.0],["2020-05-06",203.25,204.0,185.25,186.5,6908.0],["2020-05-07",194.0,201.25,186.25,196.75,12420.0],["2020-05-08",202.75,218.0,199.5,206.25,9084.0],["2020-05-11",206.5,215.75,202.0,204.75,7428.0],["2020-05-12",205.5,205.5,175.375,178.125,12840.0],["2020-05-13",177.25,180.5,166.5,168.75,9852.0],["2020-05-14",165.25,171.0,155.0,167.75,8224.0],["2020-05-15",166.75,181.5,163.0,178.0,6708.0],["2020-05-18",185.5,196.0,185.5,191.75,11704.0],["2020-05-19",193.5,211.0,192.75,206.75,15668.0],["2020-05-20",210.5,213.625,204.75,213.25,5532.0],["2020-05-21",212.25,219.75,209.25,216.0,6224.0],["2020-05-22",217.5,225.5,214.5,222.25,5904.0],["2020-05-26",230.0,232.25,218.0,226.5,15120.0],["2020-05-27",231.0,234.5,219.25,226.0,10532.0],["2020-05-28",226.5,230.0,221.25,222.5,6920.0],["2020-05-29",222.25,225.5,212.0,220.25,5696.0],["2020-06-01",219.25,227.75,212.75,223.25,8352.0],["2020-06-02",225.25,227.75,221.75,226.0,5388.0],["2020-06-03",229.0,231.0,225.0,229.0,17660.0],["2020-06-04",228.5,231.625,225.25,229.5,9244.0],["2020-06-05",235.0,243.25,227.75,231.25,9100.0],["2020-06-08",236.25,236.25,218.75,222.25,5220.0],["2020-06-09",219.0,223.0,217.25,218.5,8056.0],["2020-06-10",219.5,222.25,209.25,212.0,6748.0],["2020-06-11",205.25,214.25,187.5,189.75,11540.0],["2020-06-12",195.5,210.0,195.5,209.75,10812.0],["2020-06-15",203.25,225.5,191.0,223.0,12012.0],["2020-06-16",229.25,232.5,218.0,231.5,14884.0],["2020-06-17",231.5,236.25,222.875,223.5,10000.0],["2020-06-18",221.0,231.75,220.5,226.75,10068.0],["2020-06-19",229.75,273.0,227.125,262.5,65636.0],["2020-06-22",265.0,276.75,250.0,275.875,20476.0],["2020-06-23",281.25,284.5,243.0,244.5,12960.0],["2020-06-24",245.5,253.75,231.0,234.0,13680.0],["2020-06-25",229.25,259.5,228.625,246.0,14312.0],["2020-06-26",239.5,244.75,222.5,230.25,109664.0],["2020-06-29",227.75,247.5,224.0,229.0,9000.0],["2020-06-30",227.5,235.75,226.5,231.25,12124.0],["2020-07-01",232.5,248.75,229.0,233.25,7940.0],["2020-07-02",238.0,238.75,223.25,226.5,4684.0],["2020-07-06",233.25,233.25,220.0,221.5,13788.0],["2020-07-07",219.0,229.5,215.75,227.5,7596.0],["2020-07-08",227.0,230.5,218.75,229.75,8088.0],["2020-07-09",229.0,231.75,223.0,224.5,8360.0],["2020-07-10",224.0,229.25,219.375,221.25,4884.0],["2020-07-13",223.5,224.5,209.0,209.5,13416.0],["2020-07-14",208.75,212.0,196.0,199.25,6060.0],["2020-07-15",203.75,212.375,199.75,203.25,8600.0],["2020-07-16",201.25,202.75,193.5,199.25,5048.0],["2020-07-17",198.5,205.25,197.75,198.5,4800.0],["2020-07-20",198.0,202.25,195.5,199.0,9396.0],["2020-07-21",201.75,205.75,199.25,203.75,7676.0],["2020-07-22",201.75,204.5,197.5,199.25,6252.0],["2020-07-23",198.0,200.5,183.0,187.25,4828.0],["2020-07-24",187.0,187.0,173.75,181.0,6704.0],["2020-07-27",181.0,184.75,175.75,184.375,5548.0],["2020-07-28",184.5,185.75,170.5,173.0,9312.0],["2020-07-29",174.25,175.25,171.0,174.0,4388.0],["2020-07-30",168.0,176.2,168.0,174.25,9612.0],["2020-07-31",174.0,175.25,166.25,171.25,7780.0],["2020-08-03",171.75,176.25,171.0,173.75,11020.0],["2020-08-04",175.5,175.5,170.5,170.875,9256.0],["2020-08-05",172.5,177.5,169.25,173.5,4800.0],["2020-08-06",173.75,176.675,171.0,172.75,5244.0],["2020-08-07",172.75,174.75,170.75,174.5,6256.0],["2020-08-10",174.25,176.5,165.0,169.25,14008.0],["2020-08-11",172.0,173.75,160.75,162.75,18220.0],["2020-08-12",166.0,171.375,163.25,168.75,9836.0],["2020-08-13",168.25,171.5,166.5,169.5,8220.0],["2020-08-14",169.0,169.0,164.75,166.25,4364.0],["2020-08-17",167.5,178.25,166.25,173.0,11460.0],["2020-08-18",173.0,175.25,169.875,171.25,19944.0],["2020-08-19",171.0,174.25,170.0,172.5,10592.0],["2020-08-20",170.25,173.625,166.5,168.0,9964.0],["2020-08-21",167.75,171.25,161.0,162.75,9240.0],["2020-08-24",164.75,176.75,162.5,172.25,32976.0],["2020-08-25",173.75,176.1,167.75,170.0,8388.0],["2020-08-26",168.75,176.75,168.75,174.0,15200.0],["2020-08-27",175.0,176.5,170.0,170.25,6612.0],["2020-08-28",172.0,176.25,170.0,175.5,4424.0],["2020-08-31",174.5,187.5,173.925,181.875,14160.0],["2020-09-01",181.25,187.5,175.75,184.0,8340.0],["2020-09-02",185.0,187.5,177.0,186.75,11232.0],["2020-09-03",186.75,186.75,176.0,178.5,24128.0],["2020-09-04",181.25,186.25,172.0,182.5,12436.0],["2020-09-08",181.0,185.75,174.75,182.75,14512.0],["2020-09-09",184.25,185.75,176.75,180.0,11972.0],["2020-09-10",181.0,184.5,171.25,171.75,7500.0],["2020-09-11",174.5,177.5,171.5,173.75,22792.0],["2020-09-14",175.75,183.75,172.5,183.0,9388.0],["2020-09-15",186.75,197.75,184.75,191.25,7948.0],["2020-09-16",194.0,196.5,190.75,191.75,8460.0],["2020-09-17",192.0,196.0,188.5,194.25,3976.0],["2020-09-18",197.25,199.0,186.25,197.0,20332.0],["2020-09-21",193.5,198.25,178.25,180.25,10348.0],["2020-09-22",182.25,182.25,171.5,177.0,7560.0],["2020-09-23",179.75,184.25,170.075,172.0,8308.0],["2020-09-24",171.25,173.75,165.75,168.5,14224.0],["2020-09-25",167.75,177.25,165.25,176.5,7644.0],["2020-09-28",179.0,184.125,177.5,179.25,6172.0],["2020-09-29",179.25,181.25,174.5,176.75,5284.0],["2020-09-30",177.75,181.75,175.0,177.25,13324.0],["2020-10-01",178.0,196.0,177.5,196.0,73828.0],["2020-10-02",195.5,195.5,173.75,175.5,17432.0],["2020-10-05",176.0,184.0,175.75,183.0,9224.0],["2020-10-06",183.25,193.5,180.0,186.5,6604.0],["2020-10-07",187.75,196.75,185.75,196.0,10880.0],["2020-10-08",199.75,218.25,197.25,198.75,12000.0],["2020-10-09",200.5,204.15,194.0,197.5,3732.0],["2020-10-12",197.75,199.5,189.75,197.5,4780.0],["2020-10-13",193.25,199.75,191.5,198.0,4368.0],["2020-10-14",198.25,202.25,194.5,199.75,4580.0],["2020-10-15",195.25,205.25,189.75,204.75,3748.0],["2020-10-16",203.5,209.5,202.0,204.0,5976.0],["2020-10-19",205.5,207.5,202.25,203.75,6844.0],["2020-10-20",205.5,205.5,188.75,201.0,8648.0],["2020-10-21",201.25,202.25,193.75,194.25,4916.0],["2020-10-22",195.5,203.0,193.25,200.75,79976.0],["2020-10-23",202.25,202.25,190.75,192.0,64312.0],["2020-10-26",186.5,190.5,175.5,181.25,11988.0],["2020-10-27",184.75,198.5,183.75,196.25,8492.0],["2020-10-28",189.5,195.2,185.75,191.5,4532.0],["2020-10-29",190.0,201.0,187.5,199.75,5612.0],["2020-10-30",199.75,203.25,187.5,192.0,6516.0],["2020-11-02",194.0,194.0,181.5,185.0,3728.0],["2020-11-03",189.5,196.5,187.25,195.5,6560.0],["2020-11-04",193.75,204.375,193.75,198.0,5680.0],["2020-11-05",198.2,214.75,193.0,214.0,7920.0],["2020-11-06",212.75,215.0,203.25,207.0,5720.0],["2020-11-09",210.0,222.5,207.125,213.75,8544.0],["2020-11-10",216.5,247.5,216.5,241.75,14944.0],["2020-11-11",243.75,246.25,230.25,245.75,4944.0],["2020-11-12",245.25,245.75,230.0,233.0,6104.0],["2020-11-13",236.5,238.5,228.25,235.0,3964.0],["2020-11-16",241.5,245.0,234.0,243.0,3928.0],["2020-11-17",241.75,241.75,232.75,233.0,7664.0],["2020-11-18",233.75,237.75,211.75,222.25,8268.0],["2020-11-19",221.0,227.5,219.75,225.25,2996.0],["2020-11-20",222.75,222.75,214.75,215.75,4584.0],["2020-11-23",218.5,226.75,217.5,218.75,5516.0],["2020-11-24",220.75,221.875,216.0,218.5,6152.0],["2020-11-25",218.5,219.25,212.5,217.25,5392.0],["2020-11-27",216.0,217.375,211.25,215.25,2036.0],["2020-11-30",213.25,216.875,212.5,214.0,10456.0],["2020-12-01",220.5,227.25,207.5,209.75,10184.0],["2020-12-02",208.75,211.125,204.0,207.5,10840.0],["2020-12-03",207.75,208.75,203.125,205.75,6556.0],["2020-12-04",209.0,209.0,199.75,205.0,15464.0],["2020-12-07",205.25,207.575,194.75,197.5,7376.0],["2020-12-08",196.0,201.0,190.0,199.75,10844.0],["2020-12-09",202.25,206.5,190.75,192.0,9384.0],["2020-12-10",191.5,198.75,186.75,197.5,7800.0],["2020-12-11",196.5,224.0,189.0,213.25,18016.0],["2020-12-14",216.0,220.5,211.25,217.5,10252.0],["2020-12-15",219.5,232.5,214.0,227.25,8104.0],["2020-12-16",232.5,232.5,216.0,219.5,6140.0],["2020-12-17",222.5,225.25,219.0,222.25,9160.0],["2020-12-18",223.0,244.5,221.5,223.5,27188.0],["2020-12-21",211.5,223.25,207.5,214.0,6664.0],["2020-12-22",217.5,220.0,214.25,216.25,4748.0],["2020-12-23",216.75,217.75,208.75,209.75,7624.0],["2020-12-24",210.0,210.0,200.0,203.25,3624.0],["2020-12-28",204.75,210.125,203.75,206.25,4736.0],["2020-12-29",207.5,208.375,198.75,201.0,7128.0],["2020-12-30",201.0,202.775,196.0,198.5,5728.0],["2020-12-31",198.25,201.5,193.825,196.75,4416.0],["2021-01-04",199.0,217.5,196.0,214.0,9536.0],["2021-01-05",213.0,213.0,196.5,200.0,21524.0],["2021-01-06",203.75,205.5,194.25,196.5,7372.0],["2021-01-07",197.25,203.5,191.75,199.75,7636.0],["2021-01-08",203.0,209.25,198.0,204.5,6660.0],["2021-01-11",199.75,202.5,196.75,197.75,6496.0],["2021-01-12",201.25,201.5,196.25,200.25,4152.0],["2021-01-13",200.0,201.75,194.5,197.75,7904.0],["2021-01-14",199.75,208.5,199.25,205.25,4324.0],["2021-01-15",202.25,205.5,196.0,199.5,6820.0],["2021-01-19",201.75,204.0,195.25,197.25,9732.0],["2021-01-20",197.25,199.75,187.75,192.75,7080.0],["2021-01-21",193.5,195.4,185.75,186.0,3416.0],["2021-01-22",185.0,191.5,180.5,190.75,13804.0],["2021-01-25",190.5,192.625,185.0,191.0,4004.0],["2021-01-26",192.5,196.5,183.0,184.5,6064.0],["2021-01-27",180.0,182.5,171.5,173.75,12472.0],["2021-01-28",178.0,179.0,167.5,169.0,35520.0],["2021-01-29",169.0,176.25,164.5,173.75,23828.0],["2021-02-01",174.5,184.25,173.75,182.25,9244.0],["2021-02-02",183.0,193.0,181.75,190.25,6332.0],["2021-02-03",192.75,197.25,191.5,194.0,5916.0],["2021-02-04",193.5,193.5,185.25,188.25,7272.0],["2021-02-05",190.25,193.475,187.5,190.0,11448.0],["2021-02-08",193.0,196.25,190.25,192.75,14252.0],["2021-02-09",195.25,198.25,192.75,194.5,9132.0],["2021-02-10",195.0,199.5,186.25,191.75,4756.0],["2021-02-11",191.75,193.75,185.0,190.0,9348.0],["2021-02-12",189.0,195.0,185.5,190.75,7464.0],["2021-02-16",193.75,196.25,181.25,181.75,10020.0],["2021-02-17",181.75,184.75,177.0,183.75,8184.0],["2021-02-18",181.0,182.75,174.5,180.0,6900.0],["2021-02-19",180.25,187.025,180.25,182.25,4252.0],["2021-02-22",181.0,187.5,177.5,184.0,6088.0],["2021-02-23",181.25,181.5,173.75,177.75,8812.0],["2021-02-24",179.75,184.25,175.75,181.75,3884.0],["2021-02-25",182.0,189.75,177.75,184.75,10856.0],["2021-02-26",186.5,191.5,176.25,186.25,7716.0],["2021-03-01",186.25,196.25,185.05,194.75,5828.0],["2021-03-02",194.5,196.25,192.25,193.75,6156.0],["2021-03-03",193.75,204.25,193.25,195.5,13628.0],["2021-03-04",197.75,198.0,175.5,178.75,10348.0],["2021-03-05",181.25,183.0,176.25,181.25,9932.0],["2021-03-08",191.0,205.0,186.75,194.0,14768.0],["2021-03-09",195.25,205.75,193.375,204.0,7424.0],["2021-03-10",201.75,210.0,200.5,200.5,5732.0],["2021-03-11",203.5,209.25,200.75,208.5,7276.0],["2021-03-12",208.25,208.25,197.5,198.75,5560.0],["2021-03-15",200.5,202.0,195.5,196.25,2784.0],["2021-03-16",194.75,195.125,184.25,191.5,32036.0],["2021-03-17",189.25,194.5,186.75,194.0,3248.0],["2021-03-18",192.25,195.25,186.25,187.0,5420.0],["2021-03-19",202.0,202.0,185.0,197.25,16132.0],["2021-03-22",206.0,216.75,194.0,214.25,13604.0],["2021-03-23",215.75,219.75,208.5,212.75,16592.0],["2021-03-24",213.75,214.625,183.5,183.5,6588.0],["2021-03-25",182.5,207.25,182.5,203.25,7236.0],["2021-03-26",207.25,207.25,186.875,191.0,5636.0],["2021-03-29",188.75,189.5,176.5,177.0,5628.0],["2021-03-30",177.25,189.125,176.25,187.0,5760.0],["2021-03-31",189.5,199.5,184.25,198.0,4548.0],["2021-04-01",197.5,202.0,194.25,200.75,1740.0],["2021-04-05",202.25,216.0,202.25,209.5,4640.0],["2021-04-06",208.0,209.75,198.25,199.75,5528.0],["2021-04-07",198.75,202.5,194.0,195.75,6132.0],["2021-04-08",197.75,197.75,190.0,192.0,5576.0],["2021-04-09",192.75,195.75,189.25,192.75,3392.0],["2021-04-12",191.5,191.5,181.25,181.25,2380.0],["2021-04-13",182.0,186.75,178.5,185.0,4240.0],["2021-04-14",184.75,193.75,184.25,188.75,2888.0],["2021-04-15",190.75,201.25,188.625,198.75,4792.0],["2021-04-16",203.0,206.25,195.5,204.25,7340.0],["2021-04-19",201.5,202.5,185.0,186.0,5608.0],["2021-04-20",185.0,190.5,180.5,187.75,3064.0],["2021-04-21",188.75,196.5,187.375,194.5,3116.0],["2021-04-22",193.75,200.25,188.875,195.0,3404.0],["2021-04-23",195.0,200.25,192.75,195.5,2816.0],["2021-04-26",194.5,217.0,194.5,207.75,11112.0],["2021-04-27",207.25,210.75,198.25,201.25,3424.0],["2021-04-28",199.0,206.25,199.0,204.25,2920.0],["2021-04-29",206.5,206.5,198.25,205.25,2864.0],["2021-04-30",203.5,209.5,192.0,194.5,5808.0],["2021-05-03",195.0,201.75,192.5,198.75,6956.0],["2021-05-04",197.625,200.5,183.25,190.25,5324.0],["2021-05-05",190.5,190.5,181.75,183.75,2728.0],["2021-05-06",183.5,187.75,177.25,182.25,9088.0],["2021-05-07",182.75,184.75,179.5,181.0,1776.0],["2021-05-10",180.5,185.0,175.0,176.0,5880.0],["2021-05-11",174.0,188.5,174.0,185.0,3264.0],["2021-05-12",181.75,190.0,180.25,184.75,4432.0],["2021-05-13",185.0,188.5,178.25,183.5,4652.0],["2021-05-14",185.0,193.0,185.0,189.0,3600.0],["2021-05-17",186.25,189.25,182.5,186.75,3464.0],["2021-05-18",188.0,195.0,184.5,185.0,3576.0],["2021-05-19",183.0,185.375,179.0,179.75,4232.0],["2021-05-20",179.75,183.25,178.5,182.0,6516.0],["2021-05-21",185.25,185.25,180.125,183.5,3676.0],["2021-05-24",184.0,184.0,173.75,174.5,6844.0],["2021-05-25",175.25,178.775,164.5,167.0,16380.0],["2021-05-26",168.0,171.0,165.5,169.25,2616.0],["2021-05-27",171.5,173.75,165.25,169.0,22472.0],["2021-05-28",170.0,175.5,164.25,165.25,12176.0],["2021-06-01",163.75,173.75,159.0,173.25,8720.0],["2021-06-02",173.75,173.75,161.5,165.5,11560.0],["2021-06-03",164.5,168.75,161.1,167.5,4948.0],["2021-06-04",167.75,167.75,162.5,164.25,6620.0],["2021-06-07",165.5,171.0,165.5,167.5,13576.0],["2021-06-08",168.75,173.25,167.0,170.0,11300.0],["2021-06-09",170.0,176.5,165.75,166.25,6608.0],["2021-06-10",167.25,169.75,162.0,163.5,16856.0],["2021-06-11",164.25,167.45,163.0,165.0,4408.0],["2021-06-14",166.5,167.0,162.5,164.75,3560.0],["2021-06-15",166.5,166.5,162.5,164.0,4160.0],["2021-06-16",163.25,165.25,161.5,164.0,6084.0],["2021-06-17",163.25,164.75,160.875,163.25,4712.0],["2021-06-18",162.25,163.25,160.0,161.0,9452.0],["2021-06-21",162.0,162.75,157.5,159.25,4420.0],["2021-06-22",157.75,159.25,153.75,158.0,5536.0],["2021-06-23",157.5,164.5,157.0,163.25,5116.0],["2021-06-24",165.5,178.5,163.5,176.25,6872.0],["2021-06-25",178.25,196.5,173.45,195.75,84308.0],["2021-06-28",193.75,193.75,176.75,185.5,10896.0],["2021-06-29",185.75,191.25,176.5,179.5,9944.0],["2021-06-30",177.25,178.55,173.75,174.0,5448.0],["2021-07-01",175.0,179.0,173.25,178.25,5388.0],["2021-07-02",178.5,178.5,173.5,175.75,3348.0],["2021-07-06",176.5,179.25,173.125,175.75,5056.0],["2021-07-07",176.5,182.5,174.25,178.75,6892.0],["2021-07-08",175.25,178.75,173.25,178.25,4372.0],["2021-07-09",179.0,181.75,176.5,178.75,3756.0],["2021-07-12",178.25,179.5,175.0,177.5,4048.0],["2021-07-13",174.75,176.5,173.75,174.75,9768.0],["2021-07-14",175.25,178.25,173.25,175.25,8288.0],["2021-07-15",174.75,176.5,173.125,175.25,14448.0],["2021-07-16",177.5,181.0,169.0,169.25,3192.0],["2021-07-19",166.5,174.75,166.25,169.25,2540.0],["2021-07-20",168.5,174.25,166.5,172.75,9700.0],["2021-07-21",173.0,174.25,169.0,171.5,2584.0],["2021-07-22",171.5,171.5,163.5,165.0,2772.0],["2021-07-23",166.25,169.25,160.0,164.0,3220.0],["2021-07-26",165.0,167.0,161.25,162.25,1964.0],["2021-07-27",161.5,169.5,159.5,165.75,4304.0],["2021-07-28",166.0,171.5,164.125,166.5,3592.0],["2021-07-29",166.5,166.5,156.5,157.0,4068.0],["2021-07-30",157.25,158.55,151.0,153.25,2836.0],["2021-08-02",154.0,155.0,152.5,153.75,2252.0],["2021-08-03",155.25,157.25,152.0,156.75,2268.0],["2021-08-04",154.75,166.875,152.075,165.0,6364.0],["2021-08-05",166.25,170.75,163.5,170.25,3980.0],["2021-08-06",170.25,171.0,162.5,164.0,4264.0],["2021-08-09",165.25,165.75,157.0,162.25,4868.0],["2021-08-10",163.75,164.0,156.0,159.5,12008.0],["2021-08-11",159.75,163.25,156.75,162.25,3968.0],["2021-08-12",161.25,162.25,150.75,155.5,6364.0],["2021-08-13",155.75,155.75,145.5,150.75,6456.0],["2021-08-16",150.75,162.75,149.25,161.0,3928.0],["2021-08-17",160.0,165.5,159.75,163.0,3252.0],["2021-08-18",162.25,171.75,162.25,171.25,3896.0],["2021-08-19",174.75,178.5,172.5,175.25,11396.0],["2021-08-20",173.75,176.0,167.5,175.25,5888.0],["2021-08-23",175.0,180.325,174.5,178.5,5916.0],["2021-08-24",177.75,181.0,175.0,179.0,3656.0],["2021-08-25",177.75,185.0,175.5,181.5,4688.0],["2021-08-26",181.5,185.0,167.5,176.25,4652.0],["2021-08-27",176.5,187.0,176.5,184.0,4144.0],["2021-08-30",184.0,186.5,178.0,178.25,3120.0],["2021-08-31",178.0,183.75,168.5,181.25,4444.0],["2021-09-01",180.25,181.75,175.0,181.25,3984.0],["2021-09-02",180.0,186.5,176.95,186.25,2544.0],["2021-09-03",184.5,187.5,182.25,185.0,2376.0],["2021-09-07",185.5,193.75,184.75,190.75,12896.0],["2021-09-08",189.0,192.0,181.25,184.0,4960.0],["2021-09-09",184.5,185.725,177.0,177.5,3748.0],["2021-09-10",178.0,178.75,167.5,170.25,26848.0],["2021-09-13",172.0,175.35,168.5,173.75,3972.0],["2021-09-14",174.25,175.75,171.75,174.75,3172.0],["2021-09-15",174.0,176.0,170.25,174.75,4432.0],["2021-09-16",175.5,177.9,171.0,177.25,3668.0],["2021-09-17",178.25,187.75,172.75,186.75,17520.0],["2021-09-20",183.75,193.75,183.75,190.25,12640.0],["2021-09-21",189.75,196.25,187.75,192.5,8704.0],["2021-09-22",192.75,194.75,190.025,190.75,3904.0],["2021-09-23",190.75,194.5,188.0,194.25,2636.0],["2021-09-24",192.75,201.25,191.25,191.75,3540.0],["2021-09-27",193.25,198.0,190.5,195.5,3088.0],["2021-09-28",195.75,198.5,192.75,194.0,2180.0],["2021-09-29",194.0,198.25,191.75,194.0,3180.0],["2021-09-30",195.75,204.25,192.75,198.75,6960.0],["2021-10-01",198.5,208.0,198.5,205.0,5604.0],["2021-10-04",205.0,207.0,201.25,203.25,2900.0],["2021-10-05",202.75,206.5,198.0,199.25,1800.0],["2021-10-06",197.5,212.5,196.75,206.5,9124.0],["2021-10-07",206.0,206.0,193.625,195.25,4140.0],["2021-10-08",194.0,195.75,193.75,194.5,1340.0],["2021-10-11",193.75,203.5,193.0,199.25,5228.0],["2021-10-12",199.775,202.5,196.0,201.0,3448.0],["2021-10-13",202.25,203.5,196.0,198.25,1172.0],["2021-10-14",199.0,211.25,198.5,210.5,4916.0],["2021-10-15",212.5,212.5,201.5,204.5,6756.0],["2021-10-18",203.75,205.0,187.5,191.0,6448.0],["2021-10-19",193.0,193.325,184.75,188.25,3368.0],["2021-10-20",188.75,190.25,184.0,189.0,4960.0],["2021-10-21",188.5,189.25,180.5,182.25,4716.0],["2021-10-22",180.5,184.25,175.25,182.5,3448.0],["2021-10-25",183.0,194.0,178.0,191.75,7384.0],["2021-10-26",191.25,197.0,180.0,189.75,6748.0],["2021-10-27",189.5,195.25,185.75,186.5,7108.0],["2021-10-28",186.25,188.125,179.75,185.5,3780.0],["2021-10-29",185.5,188.5,182.5,183.0,2900.0],["2021-11-01",184.75,191.5,182.75,190.0,4148.0],["2021-11-02",190.25,190.25,183.5,187.25,5496.0],["2021-11-03",185.5,194.75,184.5,193.5,4012.0],["2021-11-04",186.5,195.125,186.5,191.5,2856.0],["2021-11-05",191.75,198.5,181.75,183.0,7600.0],["2021-11-08",184.5,188.5,177.75,184.0,6764.0],["2021-11-09",185.5,185.5,180.0,182.25,3840.0],["2021-11-10",182.75,184.0,176.25,178.0,3732.0],["2021-11-11",178.0,183.5,177.75,182.25,3780.0],["2021-11-12",181.75,184.75,175.0,176.0,5276.0],["2021-11-15",175.25,180.875,175.0,179.75,6432.0],["2021-11-16",181.0,181.825,168.0,172.0,17140.0],["2021-11-17",171.0,173.25,165.0,169.5,13864.0],["2021-11-18",168.5,171.25,162.5,163.75,5948.0],["2021-11-19",162.75,172.5,162.5,167.0,4728.0],["2021-11-22",168.0,177.25,157.5,158.0,8228.0],["2021-11-23",157.5,166.5,156.0,164.0,5912.0],["2021-11-24",162.5,169.25,161.5,165.0,2572.0],["2021-11-26",164.5,171.5,156.0,161.25,3360.0],["2021-11-29",164.25,164.25,150.75,152.0,7532.0],["2021-11-30",152.5,157.75,149.75,156.0,11136.0],["2021-12-01",159.25,159.25,149.25,149.5,6868.0],["2021-12-02",149.5,156.5,149.0,154.25,7364.0],["2021-12-03",155.25,155.25,147.5,150.0,6292.0],["2021-12-06",114.0,117.225,94.75,95.25,124280.0],["2021-12-07",97.75,102.125,89.5,91.0,78076.0],["2021-12-08",91.25,95.0,86.75,87.5,36872.0],["2021-12-09",88.25,99.25,88.25,90.5,48348.0],["2021-12-10",90.0,95.75,89.0,93.0,31860.0],["2021-12-13",91.75,98.0,89.75,94.25,13300.0],["2021-12-14",102.0,102.0,96.5,98.0,30616.0],["2021-12-15",96.75,98.75,92.25,96.0,13656.0],["2021-12-16",94.5,97.5,88.0,88.5,19876.0],["2021-12-17",87.25,103.25,87.25,101.25,23940.0],["2021-12-20",97.5,105.25,93.025,104.75,9240.0],["2021-12-21",103.0,106.25,100.5,102.25,6652.0],["2021-12-22",101.25,105.35,96.25,105.0,5852.0],["2021-12-23",104.75,107.5,104.25,105.25,5988.0],["2021-12-27",104.5,107.25,102.25,106.5,4104.0],["2021-12-28",105.0,109.25,100.75,107.5,5944.0],["2021-12-29",106.75,107.75,103.5,105.5,6092.0],["2021-12-30",107.5,116.5,107.5,113.75,10748.0],["2021-12-31",117.0,119.25,108.8,118.75,12684.0],["2022-01-03",119.75,120.75,115.5,119.25,18120.0],["2022-01-04",118.75,119.375,109.0,111.0,8172.0],["2022-01-05",112.0,118.25,109.75,112.5,12292.0],["2022-01-06",110.0,114.5,108.25,111.75,15244.0],["2022-01-07",111.0,113.5,103.75,107.0,45228.0],["2022-01-10",105.5,105.5,101.3,104.25,5008.0],["2022-01-11",103.0,106.25,100.25,103.0,6776.0],["2022-01-12",104.0,107.5,101.5,105.0,20288.0],["2022-01-13",104.75,109.0,103.25,108.0,7528.0],["2022-01-14",108.0,116.0,105.5,113.75,6848.0],["2022-01-18",111.75,115.25,110.625,115.0,15020.0],["2022-01-19",115.875,119.725,113.25,114.75,9936.0],["2022-01-20",114.5,118.0,106.75,108.0,12048.0],["2022-01-21",106.5,110.0,104.6,108.0,9980.0],["2022-01-24",105.75,112.0,103.0,111.75,8048.0],["2022-01-25",111.75,112.75,107.0,109.0,3220.0],["2022-01-26",111.0,111.0,105.0,105.0,7252.0],["2022-01-27",105.75,105.75,98.0,99.75,7520.0],["2022-01-28",99.5,101.5,94.5,101.0,8268.0],["2022-01-31",101.25,107.75,100.75,107.5,8756.0],["2022-02-01",109.0,113.0,107.5,111.5,6832.0],["2022-02-02",110.25,113.5,101.75,106.75,9520.0],["2022-02-03",105.75,108.0,102.75,104.75,6004.0],["2022-02-04",104.5,110.25,101.875,106.75,6024.0],["2022-02-07",106.25,112.5,106.25,109.75,4116.0],["2022-02-08",111.0,111.0,98.5,99.5,18292.0],["2022-02-09",99.25,100.75,95.75,96.5,8612.0],["2022-02-10",85.25,95.25,85.25,90.5,31720.0],["2022-02-11",90.5,92.5,85.75,85.75,8284.0],["2022-02-14",86.0,88.5,84.0,84.25,12860.0],["2022-02-15",85.0,86.0,82.25,83.5,8128.0],["2022-02-16",84.5,86.0,82.25,85.0,7212.0],["2022-02-17",84.5,84.5,79.0,79.25,3936.0],["2022-02-18",78.25,79.75,75.75,76.0,4564.0],["2022-02-22",75.0,75.25,72.0,73.0,9568.0],["2022-02-23",73.5,73.75,68.5,68.5,5468.0],["2022-02-24",66.5,72.25,66.5,71.75,17800.0],["2022-02-25",72.25,74.75,70.0,71.75,4644.0],["2022-02-28",70.5,73.75,69.0,69.25,7768.0],["2022-03-01",70.25,71.5,63.375,64.5,11000.0],["2022-03-02",64.25,65.5,62.25,64.75,8404.0],["2022-03-03",64.75,64.75,57.0,57.75,20332.0],["2022-03-04",57.5,59.25,56.0,56.25,8036.0],["2022-03-07",56.5,60.0,55.0,58.25,12672.0],["2022-03-08",53.75,62.5,53.5,60.5,29700.0],["2022-03-09",60.5,62.0,55.0,58.5,12464.0],["2022-03-10",58.75,59.0,50.0,53.0,37284.0],["2022-03-11",53.5,55.0,49.5,49.75,21608.0],["2022-03-14",49.75,50.75,46.5,47.25,19004.0],["2022-03-15",47.25,48.25,45.0,46.75,14936.0],["2022-03-16",49.75,66.25,47.75,60.25,42940.0],["2022-03-17",58.75,68.0,58.75,66.5,19180.0],["2022-03-18",68.5,72.75,64.5,68.0,15280.0],["2022-03-21",68.0,68.0,61.125,62.75,7984.0],["2022-03-22",62.5,68.5,61.55,66.25,8032.0],["2022-03-23",65.5,66.5,62.0,63.0,8892.0],["2022-03-24",62.5,64.25,61.0,62.75,10136.0],["2022-03-25",63.0,64.0,58.25,58.5,8252.0],["2022-03-28",57.75,60.5,56.5,58.0,5604.0],["2022-03-29",59.75,62.0,58.25,59.25,7980.0],["2022-03-30",59.5,60.5,56.25,57.25,8840.0],["2022-03-31",57.25,58.75,55.25,57.5,7052.0],["2022-04-01",59.0,66.0,57.125,65.25,13220.0],["2022-04-04",65.5,66.0,62.0,64.25,13552.0],["2022-04-05",64.0,65.75,62.125,63.25,14300.0],["2022-04-06",62.0,66.75,60.25,66.0,15528.0],["2022-04-07",67.5,71.0,63.75,66.5,14372.0],["2022-04-08",66.5,66.8,63.25,65.0,10664.0],["2022-04-11",64.0,64.0,59.25,60.75,59436.0],["2022-04-12",66.75,79.25,52.125,55.75,467716.0],["2022-04-13",51.75,53.0,46.125,52.25,61760.0],["2022-04-14",51.0,51.0,48.5,49.5,16112.0],["2022-04-18",47.5,48.75,45.3,47.5,31388.0],["2022-04-19",46.75,50.45,43.75,47.25,15680.0],["2022-04-20",47.5,49.25,45.25,47.25,14096.0],["2022-04-21",48.0,48.0,44.0,44.0,12968.0],["2022-04-22",44.0,44.5,42.0,43.25,10112.0],["2022-04-25",42.75,45.0,42.75,43.75,5880.0],["2022-04-26",42.5,43.5,39.5,39.75,13568.0],["2022-04-27",40.0,40.625,38.375,39.25,10000.0],["2022-04-28",40.0,40.0,36.825,39.0,9892.0],["2022-04-29",38.75,40.0,35.875,36.0,8000.0],["2022-05-02",35.75,38.0,35.75,38.0,16536.0],["2022-05-03",38.0,40.5,37.75,39.5,6444.0],["2022-05-04",40.0,40.0,36.25,39.0,7060.0],["2022-05-05",37.5,40.75,35.0,39.5,42856.0],["2022-05-06",40.25,40.25,34.25,34.75,8764.0],["2022-05-09",34.25,35.25,33.125,34.25,18292.0],["2022-05-10",34.75,38.75,34.5,36.75,12268.0],["2022-05-11",36.25,36.75,32.25,33.75,69796.0],["2022-05-12",33.75,35.25,32.5,32.75,34044.0],["2022-05-13",32.75,35.625,32.75,34.5,57712.0],["2022-05-16",33.75,37.25,33.75,35.75,14948.0],["2022-05-17",36.75,39.5,36.5,38.5,8964.0],["2022-05-18",37.5,37.75,35.75,37.5,9340.0],["2022-05-19",37.0,39.75,35.625,37.75,7856.0],["2022-05-20",38.25,39.0,36.25,37.5,5888.0],["2022-05-23",37.0,37.875,36.0,37.5,7772.0],["2022-05-24",36.5,36.5,34.0,34.25,10212.0],["2022-05-25",34.5,37.75,33.25,37.5,8448.0],["2022-05-26",37.5,39.5,35.75,38.75,5832.0],["2022-05-27",38.25,39.65,36.75,39.25,4500.0],["2022-05-31",38.75,40.75,38.25,39.5,9536.0],["2022-06-01",39.0,41.0,37.25,37.5,7664.0],["2022-06-02",23.0,26.625,17.7,18.25,238028.0],["2022-06-03",17.5,17.7,15.0,15.6,178324.0],["2022-06-06",15.575,16.45,14.625,14.625,53852.0],["2022-06-07",16.025,19.425,14.75,18.25,168716.0],["2022-06-08",18.3,19.75,17.5,17.5,55808.0],["2022-06-09",17.575,18.475,16.9,18.15,18836.0],["2022-06-10",17.775,18.15,16.8,17.75,8928.0],["2022-06-13",17.75,18.5,16.75,18.475,38592.0],["2022-06-14",17.775,18.475,17.275,17.425,12684.0],["2022-06-15",17.5,18.1,16.425,17.375,11508.0],["2022-06-16",16.5,17.325,16.375,16.7,9464.0],["2022-06-17",16.5,17.55,16.25,16.25,18440.0],["2022-06-21",16.5,16.5,15.35,15.975,15784.0],["2022-06-22",16.0,16.5,15.25,16.15,11160.0],["2022-06-23",16.0,16.5,15.425,16.25,13104.0],["2022-06-24",16.25,16.275,14.55,14.55,187776.0],["2022-06-27",14.75,15.0,14.025,14.65,26196.0],["2022-06-28",14.6,14.65,13.5,13.65,15920.0],["2022-06-29",13.55,13.975,12.75,12.925,24840.0],["2022-06-30",13.25,13.45,12.6,12.625,14184.0],["2022-07-01",12.625,13.325,12.45,12.75,9928.0],["2022-07-05",13.0,13.725,12.325,12.575,7520.0],["2022-07-06",12.625,13.0,12.25,12.45,12732.0],["2022-07-07",12.5,13.075,12.3,12.825,14984.0],["2022-07-08",12.825,13.25,12.75,13.075,10868.0],["2022-07-11",13.0,13.0,12.325,12.5,14444.0],["2022-07-12",13.25,13.25,12.075,12.425,7240.0],["2022-07-13",12.075,12.7,12.0,12.05,21348.0],["2022-07-14",12.0,12.55,11.325,11.75,10460.0],["2022-07-15",11.75,12.05,11.5,11.725,9996.0],["2022-07-18",11.725,12.0,11.4,11.525,3368.0],["2022-07-19",11.625,12.15,11.6,11.9,6576.0],["2022-07-20",11.9,12.375,11.85,11.85,7952.0],["2022-07-21",11.85,12.375,11.525,11.65,4740.0],["2022-07-22",11.575,11.75,10.55,10.725,12376.0],["2022-07-25",10.925,10.975,10.225,10.225,3988.0],["2022-07-26",10.975,11.0,10.0,10.175,14788.0],["2022-07-27",10.5,10.625,10.1,10.225,10288.0],["2022-07-28",10.5,10.75,10.15,10.4,9252.0],["2022-07-29",10.4,10.75,10.0,10.375,6852.0],["2022-08-01",10.25,10.25,9.75,9.75,8036.0],["2022-08-02",9.875,9.9,9.3,9.55,6460.0],["2022-08-03",10.075,10.65,9.725,9.75,16888.0],["2022-08-04",10.25,10.5,9.875,10.375,11348.0],["2022-08-05",10.75,10.75,10.375,10.5,11284.0],["2022-08-08",11.025,11.275,10.5,10.675,8308.0],["2022-08-09",10.5,11.25,10.025,10.325,11488.0],["2022-08-10",10.5,11.75,10.25,11.55,128356.0],["2022-08-11",11.75,12.95,11.25,12.5,38588.0],["2022-08-12",12.125,13.0,11.55,12.3,17880.0],["2022-08-15",12.5,13.15,11.775,12.975,22660.0],["2022-08-16",12.75,14.35,12.5,13.25,13644.0],["2022-08-17",13.125,13.5,12.175,13.0,12768.0],["2022-08-18",13.0,13.5,12.35,12.625,523212.0],["2022-08-19",18.7,26.0,16.0,22.75,3156960.0],["2022-08-22",19.6,19.95,16.825,18.85,200272.0],["2022-08-23",17.525,17.65,16.0,17.0,110564.0],["2022-08-24",16.75,16.75,13.05,13.625,88160.0],["2022-08-25",14.0,14.125,13.0,13.075,106900.0],["2022-08-26",13.075,13.25,12.5,12.95,42380.0],["2022-08-29",13.5,15.25,13.25,15.125,48296.0],["2022-08-30",14.5,15.125,13.025,13.075,23656.0],["2022-08-31",13.5,13.7,12.775,13.075,29852.0],["2022-09-01",13.0,13.5,12.525,13.3,44996.0],["2022-09-02",12.75,13.275,12.75,13.0,18352.0],["2022-09-06",12.625,12.75,12.25,12.25,14924.0],["2022-09-07",12.25,13.25,12.25,12.5,19908.0],["2022-09-08",12.5,12.5,12.0,12.5,9668.0],["2022-09-09",12.55,13.2,12.025,12.25,15560.0],["2022-09-12",12.25,13.0,12.0,12.475,15432.0],["2022-09-13",12.425,12.5,12.05,12.325,6136.0],["2022-09-14",12.175,12.5,11.525,12.0,10868.0],["2022-09-15",12.0,13.5,12.0,13.25,22100.0],["2022-09-16",12.725,13.25,12.25,12.25,14296.0],["2022-09-19",12.25,13.125,12.0,13.125,10992.0],["2022-09-20",12.875,13.0,12.275,12.45,5180.0],["2022-09-21",12.35,12.875,12.075,12.2,4948.0],["2022-09-22",11.825,12.0,11.55,11.55,12312.0],["2022-09-23",12.0,12.0,10.75,11.025,5464.0],["2022-09-26",10.75,11.75,10.525,11.375,13704.0],["2022-09-27",11.025,12.1,10.85,11.5,10664.0],["2022-09-28",11.25,12.425,11.25,11.9,4848.0],["2022-09-29",11.55,12.425,11.25,12.25,6996.0],["2022-09-30",12.0,13.375,12.0,13.15,12740.0],["2022-10-03",13.25,13.75,12.5,13.75,8684.0],["2022-10-04",14.0,14.0,12.75,13.2,21508.0],["2022-10-05",13.525,13.725,13.0,13.25,5056.0],["2022-10-06",12.9,13.5,12.5,13.125,6096.0],["2022-10-07",13.25,13.25,12.525,12.55,5760.0],["2022-10-10",12.55,12.55,11.5,12.0,13832.0],["2022-10-11",12.0,13.2,12.0,12.25,12012.0],["2022-10-12",11.875,12.95,11.825,12.4,6040.0],["2022-10-13",12.0,12.25,11.5,11.675,28684.0],["2022-10-14",12.2,12.375,11.75,12.125,1792.0],["2022-10-17",12.35,12.75,11.775,11.8,4684.0],["2022-10-18",11.75,12.75,11.75,12.35,2908.0],["2022-10-19",12.15,12.5,11.75,12.25,3016.0],["2022-10-20",11.675,12.575,11.625,12.0,4196.0],["2022-10-21",12.0,13.75,11.75,12.725,6120.0],["2022-10-24",12.6,13.2,12.0,12.4,5164.0],["2022-10-25",12.375,13.275,12.25,13.0,1460.0],["2022-10-26",12.25,13.075,12.05,12.375,7468.0],["2022-10-27",12.0,15.075,12.0,14.25,41140.0],["2022-10-28",16.75,28.25,16.5,23.0,1726804.0],["2022-10-31",21.05,26.0,19.3,25.75,131224.0],["2022-11-01",26.0,36.75,25.5,27.75,636044.0],["2022-11-02",25.5,30.5,24.0,30.5,102048.0],["2022-11-03",30.0,30.0,25.5,28.5,33564.0],["2022-11-04",29.75,29.75,26.25,27.75,26412.0],["2022-11-07",28.5,32.125,27.25,31.5,52588.0],["2022-11-08",31.25,32.25,30.25,31.625,21704.0],["2022-11-09",31.75,32.5,30.5,32.5,60464.0],["2022-11-10",32.75,39.0,31.5,38.5,81940.0],["2022-11-11",37.25,37.75,34.25,34.25,17220.0],["2022-11-14",35.0,35.5,32.75,34.0,14640.0],["2022-11-15",35.25,35.25,31.425,32.0,12856.0],["2022-11-16",31.75,34.25,30.475,32.0,11108.0],["2022-11-17",33.5,33.5,29.25,29.75,8436.0],["2022-11-18",30.25,31.25,28.25,30.25,5640.0],["2022-11-21",29.25,33.125,29.0,31.5,23752.0],["2022-11-22",31.5,31.5,30.25,30.5,6760.0],["2022-11-23",30.75,31.25,29.75,30.25,9432.0],["2022-11-25",29.0,32.75,29.0,31.0,8496.0],["2022-11-28",32.75,32.75,30.0,31.75,10912.0],["2022-11-29",31.0,31.75,30.4,30.5,6008.0],["2022-11-30",13.25,13.25,9.775,10.375,768260.0],["2022-12-01",10.15,11.175,10.15,10.575,156844.0],["2022-12-02",11.0,13.5,10.4,12.5,252540.0],["2022-12-05",12.5,12.825,11.6,11.775,73992.0],["2022-12-06",11.75,11.75,10.475,11.15,46968.0],["2022-12-07",11.25,11.25,10.25,10.925,42616.0],["2022-12-08",10.6,10.6,9.35,9.5,56668.0],["2022-12-09",9.45,9.5,8.9,9.4,45864.0],["2022-12-12",9.25,10.0,8.775,9.75,40736.0],["2022-12-13",10.25,10.25,9.5,9.75,14596.0],["2022-12-14",9.6,9.875,9.375,9.625,11580.0],["2022-12-15",9.525,10.0,9.475,9.625,13116.0],["2022-12-16",9.625,9.725,9.35,9.35,31736.0],["2022-12-19",9.5,9.7,9.0,9.0,20512.0],["2022-12-20",9.0,9.25,8.525,8.8,19156.0],["2022-12-21",8.5,9.225,8.5,9.05,15340.0],["2022-12-22",8.875,9.375,8.5,8.875,7872.0],["2022-12-23",9.0,9.0,8.525,8.975,8804.0],["2022-12-27",8.75,9.7,8.525,9.7,20140.0],["2022-12-28",9.75,9.75,8.625,8.725,21496.0],["2022-12-29",8.675,9.1,8.675,8.925,8592.0],["2022-12-30",8.875,11.25,8.775,11.25,25116.0],["2023-01-03",10.875,11.0,10.45,10.525,15000.0],["2023-01-04",11.0,11.25,10.0,11.1,28332.0],["2023-01-05",11.25,13.25,10.325,12.875,40160.0],["2023-01-06",12.5,13.5,11.9,12.5,33896.0],["2023-01-09",12.7,13.5,12.25,12.625,22920.0],["2023-01-10",12.375,13.0,12.375,13.0,15004.0],["2023-01-11",13.25,13.25,12.55,12.675,12708.0],["2023-01-12",12.5,13.025,12.5,13.025,6848.0],["2023-01-13",13.0,13.25,12.75,13.25,7944.0],["2023-01-17",13.8,15.5,13.25,15.25,29512.0],["2023-01-18",14.75,15.375,13.7,13.925,24328.0],["2023-01-19",13.75,14.25,12.75,12.975,10888.0],["2023-01-20",14.5,14.5,12.1,12.35,16620.0],["2023-01-23",12.875,13.0,12.25,12.875,13028.0],["2023-01-24",12.75,13.0,12.325,12.7,7356.0],["2023-01-25",12.6,12.675,11.975,12.0,6884.0],["2023-01-26",11.75,12.5,11.75,12.325,3332.0],["2023-01-27",12.75,13.0,12.0,12.75,11600.0],["2023-01-30",12.25,12.5,12.0,12.05,5916.0],["2023-01-31",12.05,12.6,11.925,12.5,8124.0],["2023-02-01",12.2,12.525,11.825,12.025,10180.0],["2023-02-02",12.475,12.525,12.0,12.25,8792.0],["2023-02-03",12.525,13.0,12.025,12.6,9292.0],["2023-02-06",12.375,13.2,12.375,13.0,8760.0],["2023-02-07",13.0,13.525,12.5,12.525,6012.0],["2023-02-08",13.25,14.15,12.5,14.15,78532.0],["2023-02-09",13.35,14.0,12.625,13.45,18820.0],["2023-02-10",13.475,13.5,12.25,13.4,12172.0],["2023-02-13",13.4,13.4,12.75,13.0,5164.0],["2023-02-14",12.675,12.8,11.8,12.0,13256.0],["2023-02-15",11.75,12.5,11.5,11.875,8628.0],["2023-02-16",12.25,12.375,11.5,11.75,4956.0],["2023-02-17",12.0,12.475,11.875,12.475,5636.0],["2023-02-21",12.275,12.475,11.275,11.375,13296.0],["2023-02-22",11.375,11.95,11.25,11.5,2924.0],["2023-02-23",11.5,12.05,10.75,11.0,7084.0],["2023-02-24",10.75,10.75,8.325,9.8,20992.0],["2023-02-27",10.175,10.175,9.5,9.55,8272.0],["2023-02-28",9.55,11.0,9.55,9.8,14984.0],["2023-03-01",10.3,11.95,9.8,9.875,6164.0],["2023-03-02",9.975,11.5,9.575,9.75,8612.0],["2023-03-03",9.825,10.5,9.25,9.85,6872.0],["2023-03-06",9.55,10.25,9.55,10.0,7916.0],["2023-03-07",10.0,10.25,9.5,10.075,4684.0],["2023-03-08",9.8,10.575,9.625,10.45,5756.0],["2023-03-09",10.475,11.2,10.025,10.4,10044.0],["2023-03-10",10.1,10.425,9.275,9.5,8184.0],["2023-03-13",9.25,10.0,8.75,9.25,14888.0],["2023-03-14",9.0,9.8,9.0,9.0,7292.0],["2023-03-15",9.0,9.175,7.5,7.75,24384.0],["2023-03-16",8.0,8.95,8.0,8.5,7456.0],["2023-03-17",8.75,8.75,7.8,7.8,8096.0],["2023-03-20",7.8,8.25,7.5,7.5,6004.0],["2023-03-21",7.5,8.5,7.5,8.15,8052.0],["2023-03-22",8.175,8.675,8.15,8.3,2416.0],["2023-03-23",8.125,8.875,8.05,8.05,2116.0],["2023-03-24",8.025,8.25,7.75,8.25,3496.0],["2023-03-27",8.25,8.25,7.5,7.625,8420.0],["2023-03-28",7.75,7.95,7.325,7.325,8788.0],["2023-03-29",7.25,7.725,7.25,7.5,5300.0],["2023-03-30",7.7,7.75,7.25,7.275,8612.0],["2023-03-31",7.6,7.6,7.125,7.25,12072.0],["2023-04-03",7.425,7.425,7.0,7.125,12540.0],["2023-04-04",7.0,7.125,6.75,6.925,12892.0],["2023-04-05",6.9,7.075,6.575,6.575,9592.0],["2023-04-06",6.65,6.65,6.475,6.475,7816.0],["2023-04-10",6.4,6.525,6.4,6.5,7012.0],["2023-04-11",6.4,6.5,6.4,6.45,4124.0],["2023-04-12",5.5,5.5,4.025,4.75,284140.0],["2023-04-13",4.725,4.75,4.25,4.4,54056.0],["2023-04-14",4.45,4.75,3.625,3.75,111512.0],["2023-04-17",3.925,4.225,3.525,3.85,83868.0],["2023-04-18",3.85,4.25,3.65,3.925,125576.0],["2023-04-19",4.05,4.35,3.875,4.0,282220.0],["2023-04-20",3.875,4.075,3.85,4.0,85796.0],["2023-04-21",4.0,4.375,3.725,4.25,103772.0],["2023-04-24",4.425,4.425,4.05,4.075,35208.0],["2023-04-25",4.075,4.175,3.8,3.975,46112.0],["2023-04-26",4.0,4.125,3.8,4.025,28588.0],["2023-04-27",4.1,4.2,3.875,4.025,47804.0],["2023-04-28",4.25,4.25,4.025,4.225,25760.0],["2023-05-01",4.25,4.35,4.025,4.2,16396.0],["2023-05-02",4.4,4.425,4.1,4.2,13888.0],["2023-05-03",4.15,4.25,3.875,3.875,20760.0],["2023-05-04",4.05,4.1,3.9,4.0,10472.0],["2023-05-05",4.125,4.175,3.9,4.0,21116.0],["2023-05-08",4.2,4.2,3.85,3.95,24296.0],["2023-05-09",3.95,4.125,3.925,4.075,27084.0],["2023-05-10",4.25,4.35,4.05,4.1,21628.0],["2023-05-11",4.025,4.125,3.95,3.95,14392.0],["2023-05-12",3.875,4.0,3.8,3.825,17384.0],["2023-05-15",3.8,3.825,3.55,3.6,31592.0],["2023-05-16",3.575,3.75,3.575,3.725,5808.0],["2023-05-17",3.725,3.75,3.625,3.75,10292.0],["2023-05-18",3.85,3.9,3.65,3.675,8096.0],["2023-05-19",3.75,3.875,3.65,3.65,10080.0],["2023-05-22",3.65,3.85,3.65,3.75,11184.0],["2023-05-23",3.75,3.825,3.7,3.75,20744.0],["2023-05-24",3.75,3.75,3.35,3.575,38912.0],["2023-05-25",3.575,3.725,3.45,3.5,17156.0],["2023-05-26",3.5,3.6,3.375,3.375,9712.0],["2023-05-30",3.375,3.5,3.125,3.225,16960.0],["2023-05-31",3.5,3.675,3.15,3.25,19020.0],["2023-06-01",3.25,3.35,3.2,3.25,8388.0],["2023-06-02",3.25,3.25,3.125,3.2,17576.0],["2023-06-05",3.375,3.4,2.85,3.225,19748.0],["2023-06-06",3.125,3.175,3.075,3.15,11372.0],["2023-06-07",3.225,3.325,3.125,3.225,9024.0],["2023-06-08",3.275,3.3,3.1,3.225,21180.0],["2023-06-09",3.25,3.725,3.25,3.35,50856.0],["2023-06-12",3.4,3.6,3.25,3.5,32104.0],["2023-06-13",3.5,3.575,3.4,3.45,27924.0],["2023-06-14",3.45,3.675,3.45,3.625,17720.0],["2023-06-15",3.675,3.675,3.5,3.675,21408.0],["2023-06-16",3.525,4.15,3.35,3.5,41096.0],["2023-06-20",3.75,3.75,3.325,3.625,25500.0],["2023-06-21",3.725,3.725,2.65,2.65,148408.0],["2023-06-22",22.35,24.0,10.375,11.4,10228380.0],["2023-06-23",11.5,13.425,9.25,10.0,1487900.0],["2023-06-26",9.9,10.35,9.0,9.475,466596.0],["2023-06-27",9.25,9.75,8.525,9.375,316632.0],["2023-06-28",9.0,9.95,8.8,9.5,230112.0],["2023-06-29",9.5,10.375,9.3,9.875,150728.0],["2023-06-30",9.85,11.45,8.75,11.275,400428.0],["2023-07-03",11.275,12.75,10.525,11.475,161364.0],["2023-07-05",12.0,12.225,10.3,10.75,105588.0],["2023-07-06",10.65,13.85,9.525,13.0,571580.0],["2023-07-07",12.575,12.75,11.775,12.0,94672.0],["2023-07-10",11.3,12.75,11.3,12.375,69864.0],["2023-07-11",11.8,12.675,11.75,12.5,82340.0],["2023-07-12",12.5,14.1,12.25,13.75,184168.0],["2023-07-13",13.475,13.75,13.05,13.575,45864.0],["2023-07-14",13.375,14.0,12.825,13.975,57764.0],["2023-07-17",13.825,15.225,13.325,15.0,196032.0],["2023-07-18",15.025,18.0,14.95,16.925,199416.0],["2023-07-19",17.05,17.2,15.025,16.0,143124.0],["2023-07-20",16.0,16.125,14.525,14.975,57688.0],["2023-07-21",14.5,15.625,14.5,14.825,25708.0],["2023-07-24",14.75,15.5,14.5,14.75,21000.0],["2023-07-25",15.75,15.8,14.525,14.75,51632.0],["2023-07-26",14.75,15.4,13.725,14.275,36876.0],["2023-07-27",14.5,14.75,13.25,14.025,35152.0],["2023-07-28",13.775,15.125,13.55,14.4,23332.0],["2023-07-31",14.0,14.375,13.85,14.125,17308.0],["2023-08-01",13.25,14.5,12.775,13.8,16360.0],["2023-08-02",13.375,14.2,13.25,13.8,22816.0],["2023-08-03",13.75,14.0,13.025,13.025,19672.0],["2023-08-04",12.825,13.0,11.625,12.0,21364.0],["2023-08-07",11.675,12.25,11.25,11.5,13080.0],["2023-08-08",10.975,11.775,10.25,11.525,69148.0],["2023-08-09",11.5,12.825,11.375,12.4,35284.0],["2023-08-10",12.5,13.125,12.25,13.125,7816.0],["2023-08-11",11.95,13.125,11.95,12.5,11672.0],["2023-08-14",12.0,12.0,11.325,11.775,12096.0],["2023-08-15",11.5,12.15,11.25,11.7,14760.0],["2023-08-16",11.025,11.675,11.0,11.55,3532.0],["2023-08-17",11.275,12.0,11.125,11.925,2996.0],["2023-08-18",11.275,12.8,11.25,12.25,11116.0],["2023-08-21",12.25,12.975,11.4,12.5,6332.0],["2023-08-22",11.95,13.0,11.625,12.975,8356.0],["2023-08-23",13.0,14.25,12.375,13.725,23988.0],["2023-08-24",13.325,14.5,12.75,13.65,4368.0],["2023-08-25",13.45,13.95,12.775,13.075,3824.0],["2023-08-28",12.8,14.225,12.75,13.275,6724.0],["2023-08-29",13.25,13.75,13.25,13.5,7084.0],["2023-08-30",13.5,14.5,13.45,14.2,30284.0],["2023-08-31",13.775,14.675,13.775,14.375,5768.0],["2023-09-01",13.75,14.875,13.75,14.5,5204.0],["2023-09-05",14.5,15.5,14.275,14.9,73388.0],["2023-09-06",15.125,15.25,14.525,15.0,25148.0],["2023-09-07",12.4,15.3,11.75,15.025,59212.0],["2023-09-08",13.0,16.58,13.0,14.0,238300.0],["2023-09-11",13.43,14.52,12.71,14.05,57000.0],["2023-09-12",13.96,14.356,13.42,13.85,21000.0],["2023-09-13",13.72,15.601,12.987,14.94,45200.0],["2023-09-14",14.76,15.625,13.19,13.95,58600.0],["2023-09-15",14.01,15.008,12.71,13.9,63400.0],["2023-09-18",13.6,14.56,12.41,12.41,53100.0],["2023-09-19",12.51,12.85,12.0,12.01,17900.0],["2023-09-20",12.14,12.52,10.86,10.86,25400.0],["2023-09-21",10.86,11.99,10.223,11.67,38100.0],["2023-09-22",11.57,12.72,11.57,11.86,52200.0],["2023-09-25",11.78,12.2,10.65,11.63,34100.0],["2023-09-26",11.34,12.31,11.01,11.33,14500.0],["2023-09-27",11.28,11.944,11.06,11.49,15700.0],["2023-09-28",11.59,11.62,11.0,11.46,12500.0],["2023-09-29",11.33,12.42,11.07,12.25,10100.0],["2023-10-02",12.04,12.25,11.28,11.7,22800.0],["2023-10-03",11.86,11.945,10.57,11.3,13900.0],["2023-10-04",11.18,11.48,9.23,9.92,63100.0],["2023-10-05",9.82,11.2,9.75,10.66,12500.0],["2023-10-06",10.83,11.75,9.75,11.75,34500.0],["2023-10-09",11.61,12.48,11.0,12.23,239500.0],["2023-10-10",12.01,13.0,11.72,12.98,20100.0],["2023-10-11",12.82,12.82,11.837,12.52,5500.0],["2023-10-12",11.41,11.89,11.41,11.86,19400.0],["2023-10-13",11.67,13.0,10.85,12.98,29700.0],["2023-10-16",12.32,13.86,12.32,13.76,34100.0],["2023-10-17",13.45,15.385,12.2,13.65,149600.0],["2023-10-18",13.64,14.0,13.27,13.3,17300.0],["2023-10-19",13.2,13.42,11.78,12.05,41800.0],["2023-10-20",12.04,13.42,12.002,13.25,30900.0],["2023-10-23",13.03,13.39,12.16,12.41,30700.0],["2023-10-24",12.51,13.02,11.41,11.6,61300.0],["2023-10-25",11.39,11.605,10.3,11.1,26700.0],["2023-10-26",10.89,11.6,10.71,11.3,39700.0],["2023-10-27",11.28,11.28,10.575,10.66,7800.0],["2023-10-30",10.76,12.54,10.168,11.68,51900.0],["2023-10-31",11.51,12.345,11.51,11.64,41600.0],["2023-11-01",11.61,12.44,11.4,11.43,37800.0],["2023-11-02",10.905,11.898,10.905,11.51,14900.0],["2023-11-03",11.3,11.71,10.94,11.31,6500.0],["2023-11-06",11.4,11.66,10.38,10.7,28400.0],["2023-11-07",10.58,10.58,9.95,10.06,5200.0],["2023-11-08",9.68,10.0,9.31,9.7,19700.0],["2023-11-09",9.76,9.83,9.03,9.47,15200.0],["2023-11-10",9.23,9.49,8.43,9.49,48200.0],["2023-11-13",9.41,10.505,8.87,10.18,51000.0],["2023-11-14",10.23,10.75,9.76,10.75,51100.0],["2023-11-15",10.16,11.92,10.16,10.81,62000.0],["2023-11-16",10.77,11.14,9.99,9.99,57800.0],["2023-11-17",10.21,10.69,9.5,10.25,87700.0],["2023-11-20",10.0,11.31,9.89,10.5,86000.0],["2023-11-21",10.57,11.772,8.75,9.97,273100.0],["2023-11-22",10.25,10.8,9.5,10.39,56200.0],["2023-11-24",10.95,11.49,10.92,11.04,5900.0],["2023-11-27",10.87,12.34,10.69,12.01,43200.0],["2023-11-28",10.81,16.3,10.42,14.5,116500.0],["2023-11-29",15.51,16.88,15.44,15.72,101800.0],["2023-11-30",15.31,19.6,14.38,18.66,121600.0],["2023-12-01",18.77,21.4,16.244,19.58,86600.0],["2023-12-04",19.5,19.5,17.2,19.29,26400.0],["2023-12-05",19.1,21.605,17.2,20.5,20400.0],["2023-12-06",19.43,22.66,19.43,20.25,33800.0],["2023-12-07",20.14,21.19,17.04,19.86,466600.0],["2023-12-08",20.39,21.83,19.61,19.61,369200.0],["2023-12-11",21.29,21.29,18.03,18.05,285100.0],["2023-12-12",17.85,18.884,15.94,16.5,275700.0],["2023-12-13",16.39,18.1,16.03,16.52,71400.0],["2023-12-14",16.0,17.218,14.22,14.84,348200.0],["2023-12-15",14.95,15.65,14.62,15.5,122300.0],["2023-12-18",16.83,16.83,15.63,15.81,83400.0],["2023-12-19",15.82,16.61,15.37,16.4,114000.0],["2023-12-20",17.09,17.81,15.41,15.55,136500.0],["2023-12-21",15.68,17.45,15.6,17.22,142700.0],["2023-12-22",17.1,18.395,16.9,18.17,81300.0],["2023-12-26",18.11,19.6,17.83,19.3,91700.0],["2023-12-27",19.37,20.32,18.61,20.2,95500.0],["2023-12-28",20.24,20.715,20.24,20.5,96500.0],["2023-12-29",20.5,22.0,19.83,21.52,111000.0],["2024-01-02",21.99,22.104,19.595,21.4,93900.0],["2024-01-03",21.55,22.083,18.54,21.0,98600.0],["2024-01-04",21.07,23.0,20.11,22.54,144600.0],["2024-01-05",22.17,22.865,21.02,22.24,116100.0],["2024-01-08",22.17,25.81,21.4,24.9,664900.0],["2024-01-09",24.62,25.0,22.34,23.36,654300.0],["2024-01-10",23.5,24.745,21.94,22.13,168100.0],["2024-01-11",21.8,22.025,20.32,20.99,321200.0],["2024-01-12",22.43,23.37,20.87,21.4,593300.0],["2024-01-16",21.45,22.42,21.06,21.8,265300.0],["2024-01-17",21.6,22.433,20.5,21.56,227600.0],["2024-01-18",21.54,21.96,21.08,21.78,105900.0],["2024-01-19",21.78,24.805,21.55,24.12,408400.0],["2024-01-22",24.31,27.25,24.22,27.13,556900.0],["2024-01-23",27.13,28.66,26.63,27.38,151800.0],["2024-01-24",27.6,28.5,26.72,26.9,168500.0],["2024-01-25",26.92,27.92,26.38,27.0,327400.0],["2024-01-26",27.41,27.995,26.74,27.5,191000.0],["2024-01-29",27.5,28.59,26.82,27.68,116600.0],["2024-01-30",26.71,28.09,26.6,27.6,411300.0],["2024-01-31",27.85,28.28,25.84,25.91,554400.0],["2024-02-01",25.93,26.455,25.18,25.86,181300.0],["2024-02-02",25.63,26.1,24.56,25.74,314300.0],["2024-02-05",25.64,25.64,24.48,25.31,497900.0],["2024-02-06",25.31,26.08,25.25,25.53,177700.0],["2024-02-07",25.53,26.04,23.77,24.0,238600.0],["2024-02-08",24.1,24.58,23.64,23.69,192800.0],["2024-02-09",24.02,24.58,23.56,23.95,766200.0],["2024-02-12",23.67,24.0,22.06,22.54,527900.0],["2024-02-13",22.34,23.21,21.73,22.465,409400.0],["2024-02-14",22.5,23.34,22.39,22.54,275800.0],["2024-02-15",22.64,22.96,22.155,22.56,236200.0],["2024-02-16",23.02,23.75,22.43,23.22,996500.0],["2024-02-20",23.37,23.37,21.39,21.95,296200.0],["2024-02-21",21.91,21.91,20.12,20.48,225200.0],["2024-02-22",20.56,21.19,20.07,20.41,207100.0],["2024-02-23",20.96,23.735,20.13,23.58,746700.0],["2024-02-26",23.58,24.77,23.05,24.0,969700.0],["2024-02-27",24.25,24.91,23.62,24.91,763000.0],["2024-02-28",24.75,26.32,24.35,26.1,384200.0],["2024-02-29",26.45,28.8,24.848,27.44,1169800.0],["2024-03-01",30.18,32.99,28.48,29.9,1001300.0],["2024-03-04",31.39,35.35,30.895,34.97,1310000.0],["2024-03-05",36.99,39.77,36.29,37.65,1781700.0],["2024-03-06",37.75,40.81,36.153,40.26,869500.0],["2024-03-07",40.37,41.09,38.05,38.85,552000.0],["2024-03-08",39.74,41.01,37.38,37.93,382100.0],["2024-03-11",37.06,41.69,35.93,40.89,507300.0],["2024-03-12",41.24,42.45,39.39,42.32,176800.0],["2024-03-13",42.55,45.82,42.55,44.51,295300.0],["2024-03-14",44.51,44.74,41.045,41.92,386100.0],["2024-03-15",41.41,47.61,41.0,45.37,2233300.0],["2024-03-18",47.89,47.97,39.59,40.07,497800.0],["2024-03-19",39.9,41.02,37.63,38.39,957300.0],["2024-03-20",38.29,40.33,37.41,39.76,314500.0],["2024-03-21",40.12,42.776,38.525,39.86,396800.0],["2024-03-22",41.37,42.43,39.62,41.2,302100.0],["2024-03-25",41.2,43.0,37.986,38.48,456400.0],["2024-03-26",40.65,40.79,37.57,37.61,327900.0],["2024-03-27",37.0,38.1,36.485,37.0,573300.0],["2024-03-28",37.0,38.69,36.39,37.93,951500.0],["2024-04-01",37.82,39.69,36.42,37.0,181100.0],["2024-04-02",36.57,38.99,34.12,34.31,335800.0],["2024-04-03",34.07,35.555,33.57,34.66,485300.0],["2024-04-04",34.95,36.67,34.735,35.38,701900.0],["2024-04-05",35.6,37.62,34.675,36.18,162700.0],["2024-04-08",36.77,38.07,35.91,37.13,275500.0],["2024-04-09",37.44,39.526,36.52,39.18,348100.0],["2024-04-10",38.15,39.75,35.63,38.69,255200.0],["2024-04-11",39.01,39.01,36.83,38.59,263200.0],["2024-04-12",39.03,40.835,37.42,37.49,336000.0],["2024-04-15",36.53,38.54,36.31,37.2,251500.0],["2024-04-16",37.0,38.025,35.86,36.27,190800.0],["2024-04-17",36.37,36.37,32.0,34.31,548000.0],["2024-04-18",34.22,36.665,33.58,35.58,415300.0],["2024-04-19",34.1,35.4,31.97,32.41,395400.0],["2024-04-22",33.0,34.39,32.0,33.295,261700.0],["2024-04-23",33.35,35.88,32.42,34.25,201500.0],["2024-04-24",34.17,34.5,32.2,32.99,203900.0],["2024-04-25",32.44,33.23,31.27,32.47,233600.0],["2024-04-26",32.63,34.305,32.495,33.56,226000.0],["2024-04-29",34.03,35.845,33.41,34.89,361300.0],["2024-04-30",34.93,36.65,32.7,33.03,489400.0],["2024-05-01",33.01,34.39,31.385,33.87,670900.0],["2024-05-02",35.22,36.98,33.8,36.27,389600.0],["2024-05-03",37.0,39.04,35.17,35.78,196800.0],["2024-05-06",35.97,37.0,34.98,35.77,208200.0],["2024-05-07",35.73,35.905,33.4,34.24,187000.0],["2024-05-08",34.08,34.34,31.79,33.02,245100.0],["2024-05-09",32.77,36.0,32.455,35.19,185700.0],["2024-05-10",38.64,38.64,35.12,36.93,429300.0],["2024-05-13",37.22,38.418,36.04,37.0,274700.0],["2024-05-14",37.72,39.595,37.145,39.29,400100.0],["2024-05-15",40.0,40.49,36.62,37.38,299300.0],["2024-05-16",36.97,38.7,36.833,37.8,283000.0],["2024-05-17",37.97,38.18,36.94,37.8,308300.0],["2024-05-20",37.52,37.9,36.14,36.87,240600.0],["2024-05-21",36.3,37.35,35.99,36.09,266900.0],["2024-05-22",35.97,37.75,35.34,35.55,283600.0],["2024-05-23",35.75,36.79,32.24,32.68,428100.0],["2024-05-24",32.68,34.0,32.1,32.98,323900.0],["2024-05-28",33.53,33.87,31.755,33.09,295300.0],["2024-05-29",32.62,33.723,31.83,32.06,262000.0],["2024-05-30",32.28,34.34,32.07,34.05,231500.0],["2024-05-31",34.45,35.83,34.13,34.95,393800.0],["2024-06-03",35.0,37.5,34.09,36.79,312700.0],["2024-06-04",36.58,37.297,33.05,34.1,546700.0],["2024-06-05",34.12,35.34,33.85,35.13,337500.0],["2024-06-06",35.43,35.89,33.37,34.61,284000.0],["2024-06-07",34.09,35.79,33.09,33.67,291100.0],["2024-06-10",33.78,36.97,33.58,36.49,395300.0],["2024-06-11",36.04,38.22,35.135,37.98,459800.0],["2024-06-12",38.51,38.9,36.81,37.0,426300.0],["2024-06-13",36.77,36.77,30.99,32.36,797300.0],["2024-06-14",31.78,32.6,30.74,31.51,791200.0],["2024-06-17",31.62,32.002,24.0,25.43,2780300.0],["2024-06-18",25.25,26.3,24.47,25.79,1308700.0],["2024-06-20",25.75,26.55,24.41,25.63,1201300.0],["2024-06-21",25.88,26.54,23.78,24.1,1612100.0],["2024-06-24",23.94,24.395,23.0,24.23,797300.0],["2024-06-25",24.11,24.77,22.63,23.09,811800.0],["2024-06-26",23.03,23.975,22.19,23.39,580900.0],["2024-06-27",23.3,24.01,22.4,22.71,1053900.0],["2024-06-28",22.8,23.96,22.32,23.51,6176400.0],["2024-07-01",23.71,24.91,22.995,24.55,738600.0],["2024-07-02",24.43,25.18,23.11,23.79,559600.0],["2024-07-03",24.41,26.175,23.49,25.76,535300.0],["2024-07-05",25.71,26.05,24.27,25.49,563900.0],["2024-07-08",26.86,26.992,25.1,26.46,590800.0],["2024-07-09",26.34,27.12,25.41,27.04,397200.0],["2024-07-10",27.2,28.73,27.2,27.88,754700.0],["2024-07-11",28.99,29.53,28.06,28.13,700200.0],["2024-07-12",28.67,29.77,27.43,29.68,908100.0],["2024-07-15",29.84,30.33,28.45,28.8,446900.0],["2024-07-16",29.95,31.14,29.78,30.95,723000.0],["2024-07-17",30.9,31.94,29.84,31.4,869100.0],["2024-07-18",31.16,32.1,29.59,29.76,269700.0],["2024-07-19",29.89,30.35,28.94,29.5,367100.0],["2024-07-22",30.42,30.89,29.11,30.78,305400.0],["2024-07-23",30.5,32.32,30.265,31.83,394600.0],["2024-07-24",31.57,32.41,30.51,30.69,233500.0],["2024-07-25",30.48,31.66,30.04,30.11,324500.0],["2024-07-26",30.84,31.54,30.24,31.47,378500.0],["2024-07-29",31.05,31.545,29.81,29.94,184100.0],["2024-07-30",30.08,31.59,28.67,28.72,253500.0],["2024-07-31",28.95,28.95,26.56,27.5,1051100.0],["2024-08-01",27.51,27.89,26.38,26.92,446700.0],["2024-08-02",25.58,26.96,25.48,26.19,256500.0],["2024-08-05",24.64,26.56,24.64,26.0,459100.0],["2024-08-06",26.52,26.52,25.42,26.04,354900.0],["2024-08-07",26.55,26.55,24.39,24.55,378900.0],["2024-08-08",25.44,25.83,24.32,25.25,616700.0],["2024-08-09",25.3,25.3,24.41,24.8,302600.0],["2024-08-12",24.88,24.88,23.31,24.31,263600.0],["2024-08-13",24.67,25.71,24.03,25.29,422400.0],["2024-08-14",25.49,25.905,24.24,24.73,356400.0],["2024-08-15",25.44,26.62,24.93,26.55,454200.0],["2024-08-16",26.55,26.62,25.52,26.04,298000.0],["2024-08-19",26.03,27.94,25.99,27.85,384000.0],["2024-08-20",27.85,28.5,26.19,26.69,685000.0],["2024-08-21",26.54,27.49,25.91,26.57,417500.0],["2024-08-22",26.62,26.71,24.47,24.76,262300.0],["2024-08-23",25.08,26.35,25.075,25.53,456400.0],["2024-08-26",25.87,27.0,25.15,26.99,283900.0],["2024-08-27",26.67,27.92,26.41,27.81,374600.0],["2024-08-28",27.48,28.15,27.22,28.03,809500.0],["2024-08-29",28.4,28.49,27.36,28.07,356100.0],["2024-08-30",28.43,29.0,28.16,28.75,411600.0],["2024-09-03",28.18,29.075,26.535,26.6,293500.0],["2024-09-04",27.14,29.12,26.69,28.0,433400.0],["2024-09-05",28.21,28.88,27.69,28.04,341300.0],["2024-09-06",27.81,28.5,26.52,27.96,411500.0],["2024-09-09",28.37,29.66,27.89,29.08,491800.0],["2024-09-10",29.2,29.66,27.88,28.19,542500.0],["2024-09-11",28.1,29.51,27.29,28.98,379200.0],["2024-09-12",28.95,29.72,28.24,28.44,186700.0],["2024-09-13",28.8,30.25,28.79,29.36,687000.0],["2024-09-16",29.31,29.7,27.09,28.96,701200.0],["2024-09-17",29.23,30.1,28.47,28.51,575300.0],["2024-09-18",28.51,29.96,28.21,28.96,462400.0],["2024-09-19",29.99,30.5,29.505,30.4,459100.0],["2024-09-20",30.24,31.89,29.75,30.17,2151200.0],["2024-09-23",29.56,30.39,28.71,29.88,680500.0],["2024-09-24",30.32,30.52,27.975,28.16,373600.0],["2024-09-25",28.11,29.44,27.64,27.71,450900.0],["2024-09-26",28.22,30.11,27.9,29.06,2297300.0],["2024-09-27",29.31,29.515,28.06,28.49,652200.0],["2024-09-30",28.39,29.94,28.39,29.41,375900.0],["2024-10-01",29.18,29.18,26.84,27.46,599300.0],["2024-10-02",27.31,28.19,26.92,27.68,259000.0],["2024-10-03",27.37,28.735,27.37,28.37,201800.0],["2024-10-04",28.8,29.36,28.73,29.15,187900.0],["2024-10-07",29.15,29.37,27.4,27.5,215700.0],["2024-10-08",27.5,28.53,27.35,27.88,316800.0],["2024-10-09",27.85,28.3,26.75,27.48,289400.0],["2024-10-10",27.01,27.34,26.283,27.22,199500.0],["2024-10-11",27.21,28.96,27.153,28.7,229000.0],["2024-10-14",28.41,30.7,28.3,30.66,1127100.0],["2024-10-15",31.21,32.0,29.8,31.48,626100.0],["2024-10-16",31.0,32.45,30.61,32.37,438500.0],["2024-10-17",32.57,34.14,32.17,32.76,605700.0],["2024-10-18",32.75,33.265,31.89,32.76,212700.0],["2024-10-21",32.67,33.14,31.7,32.43,197700.0],["2024-10-22",32.26,34.21,32.19,34.15,394000.0],["2024-10-23",34.0,34.7,32.22,33.61,591700.0],["2024-10-24",33.86,34.46,33.37,33.7,229800.0],["2024-10-25",34.94,36.599,34.14,34.81,537100.0],["2024-10-28",35.49,36.09,34.29,34.4,230300.0],["2024-10-29",34.3,34.7,32.91,33.8,314900.0],["2024-10-30",33.67,34.91,33.515,34.16,268200.0],["2024-10-31",34.32,34.32,32.215,32.53,363700.0],["2024-11-01",32.72,34.13,32.72,33.98,387800.0],["2024-11-04",33.59,35.46,33.1,35.13,383200.0],["2024-11-05",35.3,36.08,34.68,35.92,326600.0],["2024-11-06",37.0,38.05,35.91,37.48,545500.0],["2024-11-07",37.59,38.725,36.915,37.69,641100.0],["2024-11-08",35.87,39.63,33.0,39.575,428900.0],["2024-11-11",38.85,40.09,38.61,39.35,539700.0],["2024-11-12",39.57,40.26,35.42,35.82,1220300.0],["2024-11-13",36.39,36.98,32.231,32.98,793600.0],["2024-11-14",33.03,33.47,31.155,31.27,359300.0],["2024-11-15",31.35,31.35,29.14,29.2,394600.0],["2024-11-18",29.27,30.34,28.41,28.67,348800.0],["2024-11-19",27.73,27.8,25.74,26.9,3123500.0],["2024-11-20",26.86,28.48,26.81,27.5,1245300.0],["2024-11-21",27.59,29.09,26.76,27.0,820900.0],["2024-11-22",27.05,28.01,26.73,27.7,793200.0],["2024-11-25",28.26,28.36,27.183,27.81,869400.0],["2024-11-26",27.94,28.46,27.36,27.83,627100.0],["2024-11-27",27.94,28.225,27.23,27.75,504600.0],["2024-11-29",27.78,28.55,27.78,28.43,211500.0],["2024-12-02",28.4,28.67,27.32,27.65,589900.0],["2024-12-03",27.7,29.06,26.93,27.27,554700.0],["2024-12-04",26.89,28.18,26.87,27.99,483400.0],["2024-12-05",27.92,27.92,25.13,25.55,639300.0],["2024-12-06",25.77,27.19,25.77,27.08,442400.0],["2024-12-09",27.23,27.635,26.76,26.81,327500.0],["2024-12-10",26.72,27.24,26.15,26.49,356600.0],["2024-12-11",25.94,27.0,25.8,26.44,415300.0],["2024-12-12",26.45,26.79,23.9,23.92,736500.0],["2024-12-13",23.81,24.45,23.5,24.12,422900.0],["2024-12-16",23.94,25.01,23.44,24.42,441100.0],["2024-12-17",24.22,25.36,23.14,25.26,738200.0],["2024-12-18",25.67,25.67,22.57,23.16,617000.0],["2024-12-19",23.56,23.86,22.59,23.13,446600.0],["2024-12-20",22.9,24.88,22.62,23.86,1261100.0],["2024-12-23",23.74,23.845,22.79,23.59,302800.0],["2024-12-24",23.58,23.64,22.73,23.34,231300.0],["2024-12-26",23.13,24.08,22.945,24.07,285000.0],["2024-12-27",24.0,24.34,23.18,23.67,315600.0],["2024-12-30",23.35,23.44,22.37,22.54,359600.0],["2024-12-31",22.85,24.05,22.63,23.28,556200.0],["2025-01-02",23.6,24.45,23.33,23.85,467800.0],["2025-01-03",23.66,24.83,23.66,24.35,214900.0],["2025-01-06",24.66,25.4,24.25,24.42,306300.0],["2025-01-07",24.6,26.01,24.05,24.35,1192800.0],["2025-01-08",24.21,24.52,23.77,24.02,484600.0],["2025-01-10",23.29,23.76,21.6,22.46,687200.0],["2025-01-13",23.0,23.0,20.545,21.55,715600.0],["2025-01-14",21.75,21.97,20.36,20.8,489700.0],["2025-01-15",21.89,22.49,21.05,21.66,513900.0],["2025-01-16",21.84,22.11,20.385,20.55,715300.0],["2025-01-17",20.96,21.24,20.33,20.62,607600.0],["2025-01-21",21.0,22.82,20.965,22.28,692700.0],["2025-01-22",22.69,22.81,21.588,21.82,651500.0],["2025-01-23",21.64,22.05,21.01,21.81,532100.0],["2025-01-24",21.85,22.435,21.0,21.6,437200.0],["2025-01-27",21.305,22.81,20.66,20.82,501600.0],["2025-01-28",20.77,22.0,20.25,21.79,533000.0],["2025-01-29",21.66,22.18,21.35,21.9,330100.0],["2025-01-30",22.13,22.74,21.793,22.27,1243000.0],["2025-01-31",22.5,23.59,22.25,22.99,557500.0],["2025-02-03",22.04,23.68,21.67,22.9,508600.0],["2025-02-04",22.75,23.835,22.6,23.7,645300.0],["2025-02-05",23.78,24.83,23.41,23.56,405300.0],["2025-02-06",23.54,24.348,23.415,23.86,477700.0],["2025-02-07",23.72,24.39,22.435,22.65,683000.0],["2025-02-10",22.87,23.0,22.11,22.75,709300.0],["2025-02-11",22.35,22.75,21.9,22.15,993100.0],["2025-02-12",21.63,23.35,21.13,23.27,467900.0],["2025-02-13",23.59,23.75,22.57,22.68,509400.0],["2025-02-14",22.78,23.19,22.43,22.92,462100.0],["2025-02-18",23.04,23.6,21.61,22.07,629200.0],["2025-02-19",21.93,22.55,21.915,22.37,263200.0],["2025-02-20",22.18,23.037,21.63,22.41,325800.0],["2025-02-21",22.56,22.86,20.26,21.29,804100.0],["2025-02-24",21.48,21.925,20.56,21.26,645300.0],["2025-02-25",21.49,21.5,19.83,20.65,686200.0],["2025-02-26",20.96,21.5,18.81,19.0,762200.0],["2025-02-27",19.0,19.8,18.26,18.37,925600.0],["2025-02-28",18.69,19.975,18.38,19.7,652800.0],["2025-03-03",19.96,20.0,17.555,17.94,526600.0],["2025-03-04",17.81,18.59,17.24,18.22,728900.0],["2025-03-05",18.32,19.59,18.01,19.47,706500.0],["2025-03-06",19.27,20.57,18.72,20.5,946600.0],["2025-03-07",20.34,21.03,19.42,19.49,1180700.0],["2025-03-10",18.98,19.74,18.18,18.65,642800.0],["2025-03-11",19.58,19.58,17.25,18.56,883000.0],["2025-03-12",18.73,19.44,18.39,18.88,476400.0],["2025-03-13",18.74,18.995,17.5,18.03,337700.0],["2025-03-14",18.24,18.985,17.86,18.04,416100.0],["2025-03-17",18.07,18.905,18.07,18.54,493700.0],["2025-03-18",19.0,19.0,17.86,17.91,393200.0],["2025-03-19",17.89,18.82,17.79,18.4,704700.0],["2025-03-20",18.03,18.65,18.03,18.15,292000.0],["2025-03-21",17.9,18.54,17.54,18.17,1303200.0],["2025-03-24",18.36,19.395,17.97,19.02,459400.0],["2025-03-25",19.0,19.5,17.55,18.16,589300.0],["2025-03-26",18.25,18.78,16.93,17.02,784600.0],["2025-03-27",17.06,17.92,16.71,17.69,773300.0],["2025-03-28",18.18,18.275,17.39,17.94,623900.0],["2025-03-31",17.56,17.675,16.13,16.135,740800.0],["2025-04-01",15.89,16.12,15.24,15.295,1265500.0],["2025-04-02",14.96,15.8,14.9,15.49,586300.0],["2025-04-03",14.47,15.02,13.88,13.99,973100.0],["2025-04-04",13.19,13.63,12.56,12.79,1641800.0],["2025-04-07",12.0,13.23,11.6,12.39,1275100.0],["2025-04-08",13.28,13.28,11.46,11.8,1523800.0],["2025-04-09",11.44,13.76,10.91,13.37,1025500.0],["2025-04-10",12.71,12.945,11.615,11.93,978800.0],["2025-04-11",12.1,12.865,11.5,12.22,599400.0],["2025-04-14",12.63,13.1,12.36,13.02,1001800.0],["2025-04-15",13.0,13.285,12.57,12.71,530800.0],["2025-04-16",12.8,13.25,12.04,12.42,573400.0],["2025-04-17",12.33,12.79,12.25,12.67,740100.0],["2025-04-21",12.54,13.81,12.53,13.57,740400.0],["2025-04-22",13.79,14.04,13.06,13.96,500500.0],["2025-04-23",14.52,14.79,14.105,14.22,618300.0],["2025-04-24",14.2,14.99,14.07,14.93,1004300.0],["2025-04-25",14.6,14.8,13.831,14.13,387900.0],["2025-04-28",14.16,14.91,14.16,14.67,550900.0],["2025-04-29",14.58,15.18,14.3,15.02,355800.0],["2025-04-30",14.79,15.45,14.64,15.23,439500.0],["2025-05-01",15.2,15.77,14.475,14.66,451700.0],["2025-05-02",14.95,15.63,14.66,15.11,499900.0],["2025-05-05",14.91,15.1,13.93,14.09,375300.0],["2025-05-06",13.84,14.28,12.49,12.51,483400.0],["2025-05-07",12.9,12.92,12.33,12.71,418700.0],["2025-05-08",12.56,13.41,12.285,12.86,322500.0],["2025-05-09",13.54,14.8,12.945,14.1,966700.0],["2025-05-12",15.22,15.57,14.76,14.93,663400.0],["2025-05-13",14.96,14.96,14.132,14.75,1034500.0],["2025-05-14",14.78,14.99,14.26,14.8,907800.0],["2025-05-15",14.78,14.86,14.12,14.54,452500.0],["2025-05-16",14.58,15.37,14.39,15.18,340700.0],["2025-05-19",14.95,15.55,14.605,14.88,374600.0],["2025-05-20",14.88,15.45,14.725,15.4,297300.0],["2025-05-21",15.02,15.45,14.65,14.78,274400.0],["2025-05-22",14.63,15.18,14.59,15.07,358000.0],["2025-05-23",14.68,15.11,14.62,15.01,210300.0],["2025-05-27",15.41,15.675,14.92,14.99,435200.0],["2025-05-28",15.08,15.38,14.872,15.08,704100.0],["2025-05-29",15.3,15.71,15.05,15.55,299300.0],["2025-05-30",15.5,15.5,14.752,15.28,380800.0],["2025-06-02",15.4,15.68,14.92,15.4,381400.0],["2025-06-03",15.47,16.72,15.39,16.57,502000.0],["2025-06-04",16.58,17.11,16.35,16.52,453600.0],["2025-06-05",16.44,16.93,15.87,16.62,357700.0],["2025-06-06",16.99,17.565,16.775,16.97,309200.0],["2025-06-09",17.4,17.48,16.83,17.16,422400.0],["2025-06-10",17.27,18.83,17.27,18.56,460800.0],["2025-06-11",18.73,19.2,17.9,18.0,568800.0],["2025-06-12",17.67,18.03,17.22,17.71,888800.0],["2025-06-13",17.27,17.73,16.995,17.29,326300.0],["2025-06-16",17.51,18.01,16.74,17.18,507700.0],["2025-06-17",16.86,17.33,13.93,15.18,1189100.0],["2025-06-18",15.49,15.9,14.93,15.08,597000.0],["2025-06-20",15.04,15.275,14.68,15.01,1081900.0],["2025-06-23",14.84,15.13,14.35,14.68,757000.0],["2025-06-24",15.16,15.69,14.09,15.41,408500.0],["2025-06-25",15.43,15.89,14.71,15.72,276300.0],["2025-06-26",15.72,17.29,15.29,16.02,567900.0],["2025-06-27",16.0,16.125,15.08,15.22,2208200.0],["2025-06-30",15.27,15.84,14.959,14.97,437900.0],["2025-07-01",14.86,15.95,14.0,15.49,673100.0],["2025-07-02",15.53,16.61,15.26,15.5,617700.0],["2025-07-03",15.53,16.44,15.43,15.76,506700.0],["2025-07-07",15.63,15.84,14.97,15.3,807800.0],["2025-07-08",15.37,16.103,15.37,15.61,555700.0],["2025-07-09",15.79,16.92,15.79,16.55,566300.0],["2025-07-10",16.56,16.565,15.83,15.96,482900.0],["2025-07-11",15.76,15.96,15.47,15.69,491400.0],["2025-07-14",15.61,16.555,15.61,16.41,520200.0],["2025-07-15",16.76,17.09,15.05,15.31,703600.0],["2025-07-16",15.44,16.27,15.44,16.2,382500.0],["2025-07-17",16.32,16.895,16.215,16.89,475300.0],["2025-07-18",17.11,17.185,16.08,16.29,333200.0],["2025-07-21",16.39,17.085,16.225,16.35,513600.0],["2025-07-22",16.54,16.73,16.16,16.49,654700.0],["2025-07-23",16.82,18.03,16.53,17.81,339700.0],["2025-07-24",17.67,18.305,17.38,17.6,541200.0],["2025-07-25",17.6,17.95,17.06,17.79,841400.0],["2025-07-28",17.82,17.995,16.84,16.98,641900.0],["2025-07-29",17.08,17.2,16.425,16.77,476100.0],["2025-07-30",17.05,17.7,16.78,17.29,884500.0],["2025-07-31",17.1,17.317,16.57,16.97,599800.0],["2025-08-01",16.5,17.035,16.23,16.26,551700.0],["2025-08-04",16.3,17.01,15.81,16.16,728900.0],["2025-08-05",16.15,16.99,15.965,16.87,363500.0],["2025-08-06",16.88,16.88,15.66,15.96,631400.0],["2025-08-07",15.9,15.9,14.935,15.24,417800.0],["2025-08-08",14.93,15.285,14.75,15.16,263000.0],["2025-08-11",15.11,15.785,14.721,15.25,292000.0],["2025-08-12",15.42,15.93,15.31,15.89,213000.0],["2025-08-13",16.15,17.42,15.82,17.4,559400.0],["2025-08-14",17.1,17.255,16.77,16.86,270900.0],["2025-08-15",16.96,17.42,16.86,16.95,536900.0],["2025-08-18",16.95,17.4,16.69,16.94,394000.0],["2025-08-19",16.79,16.82,15.91,16.11,530100.0],["2025-08-20",16.18,16.53,15.73,16.35,601800.0],["2025-08-21",16.1,16.91,15.915,16.78,688300.0],["2025-08-22",17.0,17.8,16.77,17.38,805600.0],["2025-08-25",17.25,17.46,16.46,16.58,331300.0],["2025-08-26",16.38,17.12,16.38,17.06,514500.0],["2025-08-27",16.91,17.345,16.89,17.14,329500.0],["2025-08-28",17.18,17.39,16.645,16.72,298700.0],["2025-08-29",16.71,16.745,16.27,16.49,351900.0],["2025-09-02",16.26,17.0,16.12,16.63,431700.0],["2025-09-03",16.55,17.44,16.32,16.81,293900.0],["2025-09-04",16.82,17.33,16.23,16.99,672600.0],["2025-09-05",17.11,17.58,16.86,17.0,339700.0],["2025-09-08",16.98,17.13,16.52,16.63,284400.0],["2025-09-09",16.68,17.105,16.295,16.74,253100.0],["2025-09-10",16.58,16.63,15.8,16.18,305400.0],["2025-09-11",16.24,16.595,16.1,16.2,737700.0],["2025-09-12",16.11,16.11,15.64,15.65,431200.0],["2025-09-15",15.62,15.84,14.74,14.84,1133500.0],["2025-09-16",14.84,15.2,14.665,14.82,534200.0],["2025-09-17",15.05,15.35,14.84,15.05,778200.0],["2025-09-18",15.33,15.62,15.01,15.32,685800.0],["2025-09-19",15.46,15.46,14.635,14.88,967900.0],["2025-09-22",14.86,15.45,14.505,15.29,608100.0],["2025-09-23",15.22,16.05,15.11,16.02,943900.0],["2025-09-24",15.91,17.12,15.8,17.0,753100.0],["2025-09-25",16.87,17.0,15.56,15.61,1057700.0],["2025-09-26",16.05,16.73,15.702,16.24,985400.0],["2025-09-29",16.27,16.42,15.49,16.36,965600.0],["2025-09-30",16.33,16.79,15.815,16.76,550900.0],["2025-10-01",16.73,17.19,16.37,16.46,555400.0],["2025-10-02",16.51,16.7,15.87,15.98,290400.0],["2025-10-03",16.17,16.3,15.88,15.89,430500.0],["2025-10-06",16.03,16.71,15.86,16.67,654900.0],["2025-10-07",16.68,16.79,16.0,16.02,439700.0],["2025-10-08",16.07,17.9,16.04,17.68,1144900.0],["2025-10-09",17.66,21.51,17.65,21.17,2800100.0],["2025-10-10",21.02,21.29,19.03,19.14,1200300.0],["2025-10-13",19.15,19.71,18.12,18.915,647400.0],["2025-10-14",18.91,21.605,18.71,21.0,5559600.0],["2025-10-15",21.6,22.305,21.01,22.19,2527800.0],["2025-10-16",22.04,23.49,21.82,22.24,2427000.0],["2025-10-17",21.93,22.979,21.9,22.47,1680000.0],["2025-10-20",22.86,23.53,22.23,23.49,995900.0],["2025-10-21",23.5,24.025,22.84,23.25,1037200.0],["2025-10-22",23.11,23.398,21.88,22.21,906600.0],["2025-10-23",22.19,22.89,21.9,22.37,675300.0],["2025-10-24",22.56,23.59,22.35,23.37,700700.0],["2025-10-27",24.01,25.0,23.65,24.57,1270000.0],["2025-10-28",24.3,25.055,24.29,24.64,751100.0],["2025-10-29",24.48,25.005,23.52,23.83,1078000.0],["2025-10-30",23.79,24.68,23.78,24.26,488400.0],["2025-10-31",24.1,24.59,23.65,24.46,683300.0],["2025-11-03",23.95,24.45,22.42,23.78,1045800.0],["2025-11-04",23.29,23.56,22.87,22.98,696300.0],["2025-11-05",23.37,23.5,22.03,22.85,813200.0],["2025-11-06",22.53,22.985,21.88,22.39,504700.0],["2025-11-07",21.88,22.54,21.145,22.52,569200.0],["2025-11-10",22.93,23.0,21.96,22.18,416600.0],["2025-11-11",22.21,23.675,21.63,23.35,533900.0],["2025-11-12",23.39,24.19,22.91,23.43,611400.0],["2025-11-13",23.13,23.57,22.47,22.63,514600.0],["2025-11-14",22.26,24.5,22.126,23.5,543600.0],["2025-11-17",23.47,25.02,23.03,24.36,724300.0],["2025-11-18",24.18,24.7,23.75,24.1,493700.0],["2025-11-19",24.52,25.07,23.69,24.3,586700.0],["2025-11-20",24.77,25.42,23.22,23.47,627700.0],["2025-11-21",23.29,24.97,23.01,24.26,496300.0],["2025-11-24",24.95,27.21,24.58,26.97,962600.0],["2025-11-25",26.73,29.495,26.64,29.2,630500.0],["2025-11-26",29.21,29.78,28.71,29.75,503100.0],["2025-11-28",30.0,30.21,29.75,30.0,562700.0],["2025-12-01",30.55,30.55,28.45,28.66,867300.0],["2025-12-02",28.85,29.84,28.16,28.4,643600.0],["2025-12-03",28.85,32.255,28.5,32.2,1314300.0],["2025-12-04",32.18,34.54,31.44,33.51,938200.0],["2025-12-05",33.56,34.06,33.0,33.45,553500.0],["2025-12-08",33.95,34.96,33.45,34.63,1178600.0],["2025-12-09",34.48,34.98,33.52,33.68,1123800.0],["2025-12-10",33.7,34.935,33.51,34.66,765700.0],["2025-12-11",34.77,35.31,34.17,34.36,666800.0],["2025-12-12",34.36,35.17,33.24,33.62,731700.0],["2025-12-15",33.93,34.96,33.15,33.34,729400.0],["2025-12-16",33.0,33.52,32.26,32.97,519800.0],["2025-12-17",33.51,34.316,32.76,33.06,493500.0],["2025-12-18",33.66,34.24,32.88,33.47,642200.0],["2025-12-19",33.82,34.84,33.215,33.4,4010100.0],["2025-12-22",32.93,34.515,32.5,34.2,1181100.0],["2025-12-23",33.84,34.44,32.96,33.23,518300.0],["2025-12-24",33.38,34.1,32.79,33.05,292000.0],["2025-12-26",33.0,33.025,32.3,32.94,307900.0],["2025-12-29",32.77,33.22,32.05,32.56,348500.0],["2025-12-30",32.45,32.53,31.5,31.88,392900.0],["2025-12-31",31.78,32.84,31.516,32.76,533200.0],["2026-01-02",32.76,33.31,30.11,30.58,888700.0],["2026-01-05",30.49,30.55,28.0,29.96,987200.0],["2026-01-06",29.92,30.39,29.432,30.33,752800.0],["2026-01-07",30.445,31.69,30.208,31.05,588700.0],["2026-01-08",30.42,30.705,29.6,30.14,569300.0],["2026-01-09",30.46,31.45,30.355,30.61,456100.0],["2026-01-12",30.6,33.1,30.0,32.8,581600.0],["2026-01-13",32.95,33.705,31.03,31.53,657000.0],["2026-01-14",31.53,34.21,31.53,33.16,1037300.0],["2026-01-15",33.26,34.17,32.57,33.09,812300.0],["2026-01-16",33.2,34.0,32.4,33.24,439300.0],["2026-01-20",32.34,33.915,31.62,33.73,597000.0],["2026-01-21",33.68,34.51,33.33,33.99,512300.0],["2026-01-22",33.87,35.065,33.82,34.09,847500.0],["2026-01-23",33.05,34.47,31.775,32.035,407700.0],["2026-01-26",31.522,33.08,31.522,32.29,410700.0],["2026-01-27",32.31,33.77,32.31,33.36,359900.0],["2026-01-28",33.45,34.03,32.487,33.14,318600.0],["2026-01-29",32.96,33.765,32.83,33.58,570900.0],["2026-01-30",33.27,33.65,31.6,31.98,535800.0],["2026-02-02",31.76,33.35,30.99,32.75,442800.0],["2026-02-03",32.77,33.96,32.66,33.29,453700.0],["2026-02-04",33.57,34.07,30.92,32.07,408700.0],["2026-02-05",31.85,33.67,31.398,32.94,972800.0],["2026-02-06",33.77,35.21,33.16,35.12,790500.0],["2026-02-09",35.12,35.575,33.78,33.96,679500.0],["2026-02-10",34.28,34.93,33.19,33.56,648400.0],["2026-02-11",33.59,34.13,32.35,33.92,361800.0],["2026-02-12",33.98,34.92,33.59,34.84,623200.0],["2026-02-13",35.02,37.98,35.02,36.63,1320100.0],["2026-02-17",36.39,37.22,34.96,35.95,681100.0],["2026-02-18",36.05,37.66,35.93,36.6,702200.0],["2026-02-19",36.66,38.16,35.93,37.81,803900.0],["2026-02-20",37.82,43.56,37.81,43.21,2278400.0],["2026-02-23",43.01,45.76,42.26,44.18,1095800.0],["2026-02-24",44.17,44.81,43.05,43.45,636400.0],["2026-02-25",44.18,44.88,43.43,43.88,521600.0],["2026-02-26",43.79,44.26,42.027,43.15,534800.0],["2026-02-27",42.42,43.8,42.265,43.01,695200.0],["2026-03-02",41.27,42.93,40.74,42.49,742300.0],["2026-03-03",40.99,41.85,39.98,40.07,921700.0],["2026-03-04",40.14,42.58,40.07,41.0,725000.0],["2026-03-05",40.34,41.5,39.9,40.59,638500.0],["2026-03-06",39.99,40.585,38.36,40.15,567600.0],["2026-03-09",39.75,41.88,39.21,41.07,890300.0],["2026-03-10",41.09,42.93,41.09,41.57,650800.0],["2026-03-11",41.25,42.61,41.055,41.5,571200.0],["2026-03-12",40.22,40.75,39.2,40.41,711400.0],["2026-03-13",40.92,42.4,39.0,39.89,844900.0],["2026-03-16",40.73,44.49,40.73,44.07,1246100.0],["2026-03-17",44.25,45.39,43.77,43.95,844100.0],["2026-03-18",44.28,44.28,42.36,43.06,798400.0],["2026-03-19",42.98,43.22,41.74,42.31,628400.0],["2026-03-20",42.11,43.22,41.16,41.25,1410500.0],["2026-03-23",42.02,44.08,41.73,42.76,779400.0],["2026-03-24",41.78,42.76,40.91,42.22,724500.0],["2026-03-25",42.93,45.79,42.68,45.68,668000.0],["2026-03-26",45.39,49.305,45.23,47.52,1332500.0],["2026-03-27",46.93,47.95,46.7,47.31,832300.0],["2026-03-30",47.75,48.47,44.8,45.42,712500.0],["2026-03-31",46.28,51.06,46.28,50.44,1043700.0],["2026-04-01",50.325,51.0,48.64,48.9,890700.0],["2026-04-02",47.17,48.4,46.265,47.58,438000.0],["2026-04-06",47.58,49.85,46.79,48.98,791700.0],["2026-04-07",48.97,51.26,48.825,51.2,799500.0],["2026-04-08",52.7,54.39,50.39,51.98,1043900.0],["2026-04-09",51.63,52.77,51.2,51.77,587500.0],["2026-04-10",51.4,52.98,50.85,51.29,499300.0],["2026-04-13",67.0,75.0,59.02,63.27,5361100.0],["2026-04-14",67.68,67.68,60.75,64.01,1672900.0],["2026-04-15",67.75,69.45,64.6,68.99,4196700.0],["2026-04-16",68.94,70.3,66.88,69.7,2194700.0],["2026-04-17",70.32,74.6,70.21,73.01,2126500.0],["2026-04-20",72.2,74.68,72.03,73.39,915700.0],["2026-04-21",73.39,74.84,69.95,71.27,1354800.0],["2026-04-22",72.96,74.35,71.71,73.0,1070600.0],["2026-04-23",73.01,73.73,68.325,69.24,693100.0],["2026-04-24",69.83,72.07,68.432,69.67,601100.0],["2026-04-27",69.53,72.3,69.53,71.9,687100.0],["2026-04-28",72.1,73.955,68.2,68.63,1070300.0],["2026-04-29",68.25,73.615,67.5,71.89,1808200.0],["2026-04-30",72.33,75.0,72.08,74.45,1044300.0],["2026-05-01",74.09,76.0,69.17,69.42,1463700.0],["2026-05-04",68.26,71.67,67.18,69.13,1009000.0],["2026-05-05",70.645,73.215,70.21,71.01,2010900.0],["2026-05-06",70.68,73.51,70.105,73.0,711500.0],["2026-05-07",73.58,74.51,71.13,73.1,923500.0],["2026-05-08",73.1,75.91,72.4,75.045,840600.0],["2026-05-11",75.15,78.8,74.39,76.43,1333300.0],["2026-05-12",77.0,77.2,73.22,75.04,1760400.0],["2026-05-13",75.69,78.0,73.48,76.31,776700.0],["2026-05-14",76.51,77.76,74.49,75.65,449800.0],["2026-05-15",77.08,77.08,72.54,74.92,1958700.0],["2026-05-18",75.08,75.65,69.01,70.08,1079100.0],["2026-05-19",70.08,70.08,64.67,66.62,1385700.0],["2026-05-20",68.64,72.47,67.88,71.92,1088200.0],["2026-05-21",70.89,74.43,70.18,74.32,738600.0],["2026-05-22",75.34,75.63,73.11,74.05,574900.0],["2026-05-26",74.87,76.12,72.11,73.65,478400.0],["2026-05-27",73.99,74.35,72.24,72.51,558000.0],["2026-05-28",72.36,73.33,71.075,72.11,429000.0],["2026-05-29",72.11,74.36,71.51,73.5,1113800.0],["2026-06-01",72.385,73.21,68.85,70.54,921800.0],["2026-06-02",69.99,70.5,68.5,69.16,814300.0],["2026-06-03",70.325,76.105,69.815,73.52,1679700.0],["2026-06-04",73.57,79.54,73.29,78.48,1118900.0],["2026-06-05",77.77,78.9,73.06,73.65,1479800.0],["2026-06-08",75.53,76.31,71.11,72.0,1036000.0],["2026-06-09",73.65,77.11,70.89,76.44,1593100.0],["2026-06-10",77.18,79.52,74.79,75.08,981300.0],["2026-06-11",75.74,81.62,75.35,80.77,1267900.0],["2026-06-12",81.09,84.43,80.72,80.79,958600.0],["2026-06-15",81.57,84.69,80.79,83.58,1156400.0],["2026-06-16",83.54,84.925,81.7,83.41,1337100.0],["2026-06-17",84.97,88.03,83.17,87.49,1537200.0],["2026-06-18",89.55,90.99,86.18,88.34,2420400.0],["2026-06-22",95.0,101.705,95.0,100.32,2805300.0],["2026-06-23",97.72,102.06,95.31,97.05,2640300.0],["2026-06-24",83.22,88.15,81.65,86.24,4044400.0],["2026-06-25",86.46,89.67,84.96,88.67,2108900.0],["2026-06-26",91.0,91.0,85.97,87.89,4441200.0],["2026-06-29",86.555,90.9,84.81,90.16,2014800.0],["2026-06-30",90.3,91.955,88.6,88.78,1467300.0],["2026-07-01",88.21,89.015,86.41,88.89,1682200.0],["2026-07-02",89.11,89.69,85.17,86.63,973900.0],["2026-07-06",87.27,91.89,86.61,88.74,1388917.709285],["2026-07-07",90,95.155,86.6001,94.23,1305904.451578],["2026-07-08",94.36,95.59,90.645,95.4,1240473.462074],["2026-07-09",96.36,99,96.11,98.75,1329833.203462],["2026-07-10",98.75,99.34,94.1344,97.74,778883.537045],["2026-07-13",95.72,96.815,92.67,93.73,1038819.944811],["2026-07-14",96.06,105.09,94.955,98.95,2710735.154397],["2026-07-15",100.21,102.58,95.1351,102.07,1520320.492801],["2026-07-16",103.32,103.32,93.37,94.12,1369791.216484],["2026-07-17",94.26,101.36,92.37,100.23,1091427.278137],["2026-07-20",101.015,102.92,97.28,97.33,750185.261833],["2026-07-21",99.07,103.31,98.5,102.7,776519.124798],["2026-07-22",102.39,102.39,99.065,99.17,596140.822279],["2026-07-23",97.06,100.35,97,99.99,634818.944355],["2026-07-24",100.56,103.57,98.79,102.13,809706.211732],["2026-07-27",102.01,105.05,98.87,100.04,669297.37803],["2026-07-28",97.19,100.93,92.37,99.96,1512314.932945],["2026-07-29",99.38,100.985,94.52,97.87,1216578.40096],["2026-07-30",98.26,101.875,97.39,101.5,851368.701886],["2026-07-31",100.58,100.58,95.27,98.33,621723.210875],["2026-08-03",97.15,99.5763,92.71,94.93,898390.316422],["2026-08-04",98.27,105.25,97.03,104.94,829878.242293],["2026-08-05",104.94,108.14,100.88,104.35,1037380.866422],["2026-08-06",102.39,106.75,101.64,103.42,454465.669051],["2026-08-07",106.01,106.67,103.64,104.91,526560.025092],["2026-08-10",106.19,107,103.33,105.39,278264.483374],["2026-08-11",105.33,105.44,99.84,102.74,930925.028287],["2026-08-12",105.055,105.055,99,104.09,908892.744771],["2026-08-13",101,103.84,100.9,101.85,525379.378034]]}